FIRST TRUST ISE GLOBAL PLATINU $11.94

up +0.08


23/5/2013 04:23 PM  |  NASDAQ : PLTM  |  Industries :
Type:

PLTM historical data

Date Open High Low Close Volume
5/23/2013 11.79 11.94 11.66 11.94 83
5/22/2013 11.90 12.24 11.85 11.86 596
5/21/2013 11.99 11.99 11.81 11.90 32
5/20/2013 11.81 12.05 11.73 11.87 66
5/17/2013 11.79 11.89 11.79 11.83 64
5/16/2013 11.65 11.84 11.65 11.71 237
5/15/2013 11.98 12.06 11.83 11.84 118
5/14/2013 12.13 12.13 11.96 12.03 146
5/13/2013 12.28 12.33 12.15 12.25 128
5/10/2013 12.51 12.54 12.45 12.54 37
5/9/2013 12.78 12.87 12.74 12.76 34
5/8/2013 12.68 12.87 12.68 12.84 61
5/7/2013 12.64 12.77 12.64 12.68 27
5/6/2013 13.70 13.70 12.50 12.56 82
5/3/2013 12.74 12.80 12.74 12.74 22
5/2/2013 12.63 12.64 12.58 12.58 10
5/1/2013 12.80 12.80 12.51 12.61 64
4/30/2013 12.81 12.99 12.62 12.69 59
4/29/2013 12.81 12.84 12.72 12.80 79
4/26/2013 12.63 12.81 12.58 12.61 66
4/25/2013 12.68 12.80 12.68 12.70 33
4/24/2013 12.54 12.54 12.45 12.52 39
4/23/2013 12.14 12.31 12.14 12.31 55
4/22/2013 12.36 12.36 12.18 12.22 39
4/19/2013 12.23 12.49 12.15 12.31 31
4/18/2013 12.04 12.07 11.98 12.00 42
4/17/2013 12.19 12.23 12.00 12.01 117
4/16/2013 12.00 12.94 12.00 12.60 127
4/15/2013 12.80 12.86 12.09 12.11 336
4/12/2013 13.40 13.40 13.07 13.08 119
4/11/2013 13.51 13.51 13.44 13.45 25
4/10/2013 13.38 13.59 13.38 13.59 70
4/9/2013 13.11 13.44 13.11 13.43 53
4/8/2013 12.98 13.14 12.98 13.14 15
4/5/2013 13.06 13.14 13.00 13.09 192
4/4/2013 13.19 13.20 13.12 13.19 125
4/3/2013 13.46 13.47 13.06 13.17 85
4/2/2013 13.72 13.72 13.48 13.51 218
4/1/2013 13.66 13.85 13.62 13.76 74
3/28/2013 13.75 13.75 13.58 13.67 93
3/27/2013 13.47 13.73 13.47 13.73 83
3/26/2013 13.52 13.64 13.52 13.62 54
3/25/2013 13.65 13.65 13.47 13.49 46
3/22/2013 13.71 13.71 13.59 13.66 58
3/21/2013 13.74 13.77 13.67 13.71 35
3/20/2013 13.76 13.84 13.73 13.84 55
3/19/2013 13.89 13.89 13.72 13.78 155
3/18/2013 14.05 14.05 13.84 14.00 222
3/15/2013 14.33 14.33 14.14 14.14 92
3/14/2013 14.19 14.22 14.15 14.21 36
3/13/2013 14.47 14.47 14.13 14.13 159
3/12/2013 14.52 14.52 14.33 14.37 73
3/11/2013 14.38 14.48 14.38 14.44 48
3/8/2013 14.41 14.54 14.40 14.54 55
3/7/2013 14.57 14.57 14.35 14.40 66
3/6/2013 14.47 14.47 14.34 14.44 126
3/5/2013 14.47 14.74 14.43 14.43 267
3/4/2013 14.54 14.63 14.30 14.36 198
3/1/2013 14.69 14.76 14.62 14.67 135
2/28/2013 15.04 15.05 14.88 14.90 150
2/27/2013 15.00 15.24 14.99 15.18 97
2/26/2013 14.87 15.06 14.77 15.03 312
2/25/2013 15.05 15.22 14.86 14.89 128
2/22/2013 15.32 15.32 15.05 15.16 61
2/21/2013 15.38 15.38 15.04 15.17 460
2/20/2013 15.81 15.81 15.35 15.36 652
2/19/2013 16.05 16.05 15.90 16.00 161
2/15/2013 16.34 16.34 16.04 16.04 201
2/14/2013 16.45 16.54 16.37 16.44 281
2/13/2013 16.63 16.66 16.51 16.59 136
2/12/2013 16.42 16.53 16.25 16.50 90
2/11/2013 16.61 16.61 16.40 16.53 174
2/8/2013 16.64 16.74 16.58 16.65 531
2/7/2013 16.69 16.77 16.41 16.58 869
2/6/2013 16.79 17.05 16.28 16.59 1934
2/5/2013 16.10 16.37 15.91 16.20 764
2/4/2013 16.03 16.08 15.70 16.00 81
2/1/2013 15.93 16.29 15.93 16.14 92
1/31/2013 15.77 15.88 15.61 15.61 278
1/30/2013 15.79 15.85 15.55 15.58 187
1/29/2013 15.85 15.91 15.79 15.91 39
1/28/2013 15.99 16.12 15.73 15.80 53
1/25/2013 15.79 16.21 15.79 16.17 273
1/24/2013 16.24 16.29 15.71 15.75 335
1/23/2013 16.31 16.34 16.13 16.15 166
1/22/2013 16.36 16.49 16.25 16.45 113
1/18/2013 16.39 16.39 16.13 16.28 66
1/17/2013 16.08 16.45 16.08 16.25 174
1/16/2013 16.48 16.51 16.27 16.33 320
1/15/2013 16.24 16.72 16.24 16.70 798
1/14/2013 15.95 16.22 15.87 16.15 190
1/11/2013 15.63 15.85 15.62 15.82 127
1/10/2013 15.76 16.05 15.76 16.02 368
1/9/2013 15.57 15.66 15.49 15.56 124
1/8/2013 15.58 15.58 15.15 15.28 83
1/7/2013 15.36 15.36 14.95 15.27 67
1/4/2013 15.25 15.40 15.24 15.36 26
1/3/2013 15.42 15.42 15.25 15.38 78
1/2/2013 15.03 15.32 15.03 15.32 48
12/31/2012 14.81 14.95 14.58 14.77 32
Marketplace
Trading Center