$9.27 -0.05 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

May. 27, 2015 | 10:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
5/26/20159.589.589.299.328,740
5/22/20159.529.669.529.606,001
5/21/20159.609.659.579.5915,590
5/20/20159.659.659.569.611,265
5/19/20159.739.739.599.6222,217
5/18/20159.939.949.859.871,753
5/15/20159.909.949.849.944,917
5/14/20159.9110.009.919.914,161
5/13/20159.959.959.929.932,900
5/12/20159.919.919.919.91143
5/11/20159.859.859.859.85789
5/8/20159.809.859.809.823,375
5/7/20159.799.799.739.734,688
5/6/20159.919.989.899.914,001
5/5/20159.739.829.739.774,013
5/4/20159.629.689.629.681,783
5/1/20159.579.579.549.562,114
4/30/20159.629.629.539.573,861
4/29/20159.719.799.719.752,006
4/28/20159.639.799.639.7310,888
4/27/20159.439.529.439.467,558
4/24/20159.459.459.369.36469
4/23/20159.359.389.359.381,254
4/22/20159.269.269.159.189,933
4/21/20159.189.199.159.196,351
4/20/20159.349.349.289.298,067
4/17/20159.379.429.379.421,876
4/16/20159.449.539.449.531,377
4/15/20159.579.599.469.596,683
4/14/20159.659.679.659.651,972
4/13/20159.649.649.499.498,701
4/10/20159.609.659.609.65711
4/9/20159.659.659.629.642,540
4/8/20159.589.649.589.602,122
4/7/20159.539.539.489.50862
4/6/20159.529.529.489.5110,720
4/2/20159.359.399.309.342,235
4/1/20159.259.359.259.323,718
3/31/20159.179.259.159.193,471
3/30/20159.359.359.189.1820,451
3/27/20159.509.509.129.1976,204
3/26/20159.559.589.559.561,663
3/25/20159.689.689.469.464,394
3/24/20159.659.679.609.603,331
3/23/20159.7010.209.409.647,731
3/20/20159.579.779.579.7610,596
3/19/20159.569.569.409.4415,095
3/18/20159.279.629.239.5813,587
3/17/20159.269.329.269.325,887
3/16/20159.289.289.179.228,857
3/13/20159.259.259.149.2010,031
3/11/20159.419.419.219.295,285
3/10/20159.759.759.359.4318,895
3/9/20159.929.929.759.7718,772
3/6/201510.1810.189.849.8612,232
3/5/201510.2810.3710.2010.266,312
3/4/201510.3710.3710.2710.326,095
3/3/201510.6010.6010.3910.423,095
3/2/201510.5510.5510.5010.548,918
2/27/201510.6210.6510.5910.595,868
2/26/201511.1411.1510.6310.6317,291
2/25/201510.9511.0210.9511.0115,910
2/24/201510.8310.8810.8210.833,717
2/23/201510.5910.7210.5810.679,764
2/20/201510.5410.7310.5410.6715,541
2/19/201510.4810.5710.4810.533,909
2/18/201510.5310.5310.3810.383,164
2/17/201510.5610.5610.5110.562,509
2/13/201510.4010.6310.4010.6317,236
2/12/201510.1610.3310.1610.332,791
2/11/201510.1610.1610.0410.091,792
2/10/201510.2110.2310.1310.173,189
2/9/201510.2910.339.9010.335,547
2/6/201510.3310.4110.2310.244,209
2/5/201510.3510.5210.3510.525,551
2/4/201510.2510.2510.0810.163,819
2/3/201510.0310.3310.0310.333,888
2/2/20159.859.979.859.9710,610
1/30/20159.799.889.769.773,754
1/29/20159.889.889.769.863,734
1/28/201510.0010.029.929.926,789
1/27/201510.0210.0610.0210.061,065
1/26/201510.1010.1510.0110.086,307
1/23/201510.3210.3210.1310.173,491
1/22/201510.2510.4210.2510.4211,957
1/21/201510.2410.2410.1610.213,845
1/20/201510.0610.1010.0610.06547
1/16/20159.8810.059.8810.054,855
1/15/201510.0010.099.969.988,670
1/14/201510.0610.069.839.908,404
1/13/201510.3510.4910.2010.206,781
1/12/201510.3010.3010.1210.197,185
1/9/201510.2610.7210.1610.5814,678
1/8/201510.1810.2710.1810.211,381
1/6/20159.949.959.849.9410,768
1/5/20159.969.969.809.816,374
1/2/20159.919.969.839.9443,132
12/31/20149.859.969.829.9212,060
12/30/20149.859.909.859.886,401
12/29/20149.959.959.809.807,978
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center