First Trust ISE Shs Global Platinum Index Fund $12.53

down -0.03


16/9/2014 03:10 PM  |  NASDAQ : PLTM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
9/15/201412.5412.5612.4612.563,418
9/12/201412.6912.6912.5312.534,951
9/11/201412.7012.7112.5812.6725,153
9/10/201412.8012.8112.5912.5927,755
9/9/201412.9012.9012.8012.8018,172
9/8/201412.9413.1312.9013.064,518
9/5/201413.1013.1412.9012.9525,215
9/4/201413.2213.2212.9712.9715,933
9/3/201413.0813.2113.0713.074,313
9/2/201413.3113.3113.0313.0558,289
8/29/201413.1713.3313.1713.2942,976
8/28/201413.4413.4412.9213.2388,993
8/27/201413.5313.5713.3013.4753,025
8/26/201413.3113.4213.3113.421,340
8/25/201413.3113.3513.3113.324,963
8/22/201413.3713.3813.3113.323,517
8/21/201413.6613.6613.2613.267,892
8/20/201413.7713.7713.5013.5016,895
8/19/201413.9213.9213.7613.786,088
8/18/201413.8113.8113.6713.792,557
8/15/201413.7613.7613.5713.624,960
8/14/201413.8313.8513.8313.852,810
8/13/201413.9913.9913.7413.808,159
8/12/201413.8813.8813.7613.812,176
8/11/201413.7213.8513.6713.783,801
8/8/201413.5913.6813.5513.551,270
8/7/201413.6913.6913.5413.571,526
8/6/201413.5213.7013.5213.5410,399
8/5/201413.5813.6013.3913.497,505
8/4/201413.4614.2513.3613.7162,062
8/1/201413.6413.6613.3513.579,299
7/31/201414.0114.0113.6313.698,694
7/30/201414.0714.1414.0114.063,908
7/29/201414.3814.3814.1414.1410,716
7/28/201414.2814.3414.2114.344,149
7/25/201413.9614.1913.9614.192,467
7/24/201413.8413.9013.8413.901,269
7/23/201413.7913.9413.6213.894,671
7/22/201413.7213.8513.7213.85909
7/21/201413.5613.7713.4813.7710,977
7/18/201413.5813.7513.5013.5734,257
7/17/201413.6613.8313.6513.7824,354
7/16/201413.6313.7813.6213.7828,527
7/15/201413.5313.6513.5313.65466,840
7/14/201413.6913.6913.5213.6510,148
7/11/201413.5513.5513.5013.512,507
7/10/201413.4813.9413.4813.931,355
7/9/201413.6214.0013.4813.566,347
7/8/201413.8313.8313.6213.691,557
7/7/201413.5513.8213.5513.803,873
7/3/201413.5013.6413.5013.594,760
7/2/201413.3713.7113.3713.7013,533
7/1/201413.2713.5513.2413.556,422
6/30/201413.2113.7013.2113.253,403
6/27/201413.2913.3313.2913.331,344
6/26/201413.2013.2013.2013.201,638
6/25/201413.2013.2013.2013.20208
6/24/201413.5813.5913.2113.216,768
6/20/201413.6013.7513.6013.623,120
6/19/201413.7313.8113.3113.679,545
6/18/201413.3713.7313.3613.735,559
6/17/201413.4513.4913.3513.474,187
6/16/201413.2713.3013.2213.302,309
6/13/201413.1613.2813.1613.282,212
6/12/201412.8613.3012.8613.257,513
6/11/201413.0013.2413.0013.242,684
6/10/201413.0213.0313.0113.031,565
6/9/201413.0513.2113.0513.091,956
6/6/201413.1113.1913.1113.154,000
6/5/201413.1113.1613.0313.124,348
6/4/201413.0813.2212.9413.0314,520
6/3/201412.8912.9312.8812.931,245
6/2/201413.0513.0913.0013.081,872
5/30/201413.0913.2112.9412.942,993
5/29/201412.9513.0412.9413.013,081
5/28/201413.0613.0612.9812.994,036
5/27/201413.1513.1912.9513.0363,117
5/23/201413.1013.2013.0813.1510,058
5/22/201413.1413.1812.8913.1026,008
5/21/201413.1513.2012.9213.124,400
5/20/201412.9513.0312.8612.861,938
5/19/201413.0413.1712.9713.0812,148
5/16/201413.0213.0412.9513.022,180
5/15/201413.1213.1213.0313.031,150
5/13/201413.0313.0812.9112.914,736
5/12/201412.8913.1712.8913.171,581
5/8/201412.6912.9312.6912.90587
5/7/201412.9212.9212.8112.81966
5/6/201412.8412.8412.7812.793,157
5/5/201412.8013.1212.8012.831,454
5/2/201412.9412.9712.8312.832,450
5/1/201412.6912.9012.6912.90246
4/30/201412.6412.7012.4512.662,274
4/29/201412.6312.6312.5312.636,697
4/28/201412.7012.7812.6212.772,218
4/25/201412.7512.7512.4912.522,343
4/24/201412.7512.9112.7512.895,301
4/23/201412.8412.8412.8412.84220
4/22/201412.9512.9912.8112.864,439
4/21/201412.9913.1512.9913.023,976
Trading Center