IPATH DJ-UBS PLATINUM TR SUB-I $32.55

down -0.28


23/5/2013 12:23 PM  |  NYSEARCA : PGM  |  Industries :
Type:

PGM historical data

Date Open High Low Close Volume
5/22/2013 32.83 32.83 32.83 32.83 2
5/21/2013 33.22 33.22 33.22 33.22 0
5/20/2013 32.45 33.34 32.45 33.22 35
5/17/2013 32.74 32.74 32.57 32.73 12
5/16/2013 33.34 33.36 33.25 33.36 9
5/15/2013 33.25 33.41 33.13 33.41 5
5/14/2013 33.77 33.77 33.77 33.77 5
5/13/2013 33.16 33.23 33.10 33.11 20
5/10/2013 33.32 33.32 33.32 33.32 3
5/9/2013 33.80 34.09 33.76 34.09 48
5/8/2013 33.21 33.64 33.21 33.61 5
5/7/2013 33.13 33.18 33.11 33.18 15
5/6/2013 33.46 33.57 33.46 33.57 6
5/3/2013 33.48 33.53 33.48 33.53 3
5/2/2013 33.62 33.62 33.08 33.59 7
5/1/2013 32.88 33.11 32.88 33.07 21
4/30/2013 33.73 33.91 33.72 33.91 47
4/29/2013 33.90 34.13 33.85 33.91 14
4/26/2013 33.11 33.13 33.00 33.13 13
4/25/2013 32.63 32.88 32.63 32.85 6
4/24/2013 31.77 31.77 31.77 31.77 0
4/23/2013 31.67 31.77 31.67 31.77 12
4/22/2013 32.07 32.18 32.07 32.14 79
4/19/2013 31.98 31.98 31.69 31.91 45
4/18/2013 31.90 32.04 31.89 31.89 14
4/17/2013 31.80 32.09 31.80 31.98 97
4/16/2013 32.57 32.77 32.23 32.49 36
4/15/2013 32.28 32.28 30.55 31.50 125
4/12/2013 33.77 33.78 33.42 33.45 54
4/11/2013 34.47 34.47 34.47 34.47 2
4/10/2013 34.40 34.50 34.33 34.41 80
4/9/2013 34.43 34.82 34.43 34.82 10
4/8/2013 34.50 34.50 34.33 34.33 3
4/5/2013 34.21 34.42 34.21 34.42 8
4/4/2013 34.19 34.25 34.09 34.25 22
4/3/2013 35.15 35.15 34.45 34.54 23
4/2/2013 35.46 35.54 35.34 35.34 49
4/1/2013 35.52 36.01 35.52 35.89 28
3/28/2013 35.50 35.50 35.17 35.33 44
3/27/2013 35.47 35.64 35.47 35.59 10
3/26/2013 35.20 35.56 35.20 35.55 32
3/25/2013 35.64 35.64 35.64 35.64 3
3/22/2013 35.58 35.70 35.58 35.65 56
3/21/2013 35.61 35.63 35.60 35.60 21
3/20/2013 35.41 35.65 35.30 35.65 48
3/19/2013 35.66 35.67 35.00 35.00 92
3/18/2013 35.69 35.69 35.55 35.55 27
3/15/2013 35.91 35.95 35.76 35.83 24
3/14/2013 35.67 35.93 35.63 35.93 70
3/13/2013 35.96 35.96 35.96 35.96 0
3/12/2013 36.24 36.31 35.96 35.96 58
3/11/2013 36.02 36.15 36.02 36.11 16
3/8/2013 35.94 36.20 35.85 36.09 18
3/7/2013 36.09 36.13 35.95 35.95 28
3/6/2013 35.85 35.86 35.59 35.84 43
3/5/2013 35.85 35.90 35.78 35.90 16
3/4/2013 35.58 35.58 35.34 35.34 17
3/1/2013 35.47 35.47 35.44 35.45 84
2/28/2013 35.86 35.86 35.68 35.68 17
2/27/2013 36.22 36.38 35.98 35.98 27
2/26/2013 36.62 36.62 36.61 36.62 38
2/25/2013 36.70 36.70 36.28 36.28 15
2/22/2013 36.28 36.45 36.25 36.43 29
2/21/2013 36.43 36.71 36.22 36.46 41
2/20/2013 37.10 37.25 36.99 37.23 46
2/19/2013 38.11 38.39 38.11 38.39 33
2/15/2013 38.01 38.05 37.79 37.93 54
2/14/2013 39.04 39.07 38.76 38.77 88
2/13/2013 39.02 39.22 39.00 39.08 160
2/12/2013 38.76 38.88 38.70 38.83 14
2/11/2013 38.43 38.59 38.13 38.25 19
2/8/2013 39.13 39.21 38.90 38.90 4
2/7/2013 39.21 39.21 38.91 39.00 30
2/6/2013 39.18 39.33 39.15 39.32 15
2/5/2013 38.51 38.57 38.35 38.57 16
2/4/2013 38.46 38.57 38.36 38.44 44
2/1/2013 38.13 38.33 38.12 38.17 36
1/31/2013 37.73 37.98 37.73 37.98 13
1/30/2013 38.12 38.12 38.12 38.12 20
1/29/2013 37.92 38.01 37.92 37.98 7
1/28/2013 38.03 38.17 37.54 37.70 32
1/25/2013 38.05 38.33 38.05 38.33 4
1/24/2013 38.14 38.18 38.07 38.13 9
1/23/2013 38.49 38.52 38.27 38.30 50
1/22/2013 38.14 38.54 38.14 38.50 100
1/18/2013 38.01 38.02 37.72 37.91 18
1/17/2013 38.17 38.64 38.17 38.36 38
1/16/2013 37.98 38.31 37.92 38.22 35
1/15/2013 38.19 38.42 38.13 38.13 139
1/14/2013 37.52 37.56 37.50 37.54 81
1/11/2013 36.84 36.89 36.62 36.89 18
1/10/2013 36.51 37.08 36.51 36.87 40
1/9/2013 35.80 36.24 35.80 36.13 21
1/8/2013 35.46 35.78 35.46 35.78 68
1/7/2013 35.15 35.15 35.08 35.08 3
1/4/2013 35.13 35.27 35.13 35.27 11
1/3/2013 35.53 35.61 35.53 35.61 4
1/2/2013 35.59 35.59 35.38 35.38 32
12/31/2012 34.40 34.80 34.40 34.80 585
12/28/2012 34.51 34.51 34.28 34.32 11
Marketplace
Trading Center