$11.01 -0.11 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Nov. 26, 2014 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
11/25/201411.0511.1211.0511.121,944
11/24/201411.1211.1211.0211.087,332
11/21/201411.0011.1511.0011.113,835
11/20/201410.6810.7710.6810.773,595
11/19/201410.8510.8510.7110.734,454
11/18/201410.7810.9010.7810.891,766
11/17/201410.8210.8210.6710.675,031
11/14/201410.6610.8010.6610.784,462
11/13/201410.8310.8310.7010.7011,033
11/12/201410.9210.9210.8610.8811,320
11/11/201410.8410.9010.8410.8917,099
11/10/201411.0211.0210.9310.949,977
11/7/201410.5810.9210.5710.8835,376
11/6/201410.4610.4610.3910.4010,328
11/5/201410.6710.6710.4710.477,905
11/4/201410.8710.8710.7510.756,806
11/3/201410.6810.9010.5410.8516,185
10/31/201410.7710.7710.7010.758,710
10/30/201410.7910.8010.7810.801,189
10/29/201410.9610.9610.9610.960
10/28/201410.8510.9610.8410.962,079
10/27/201410.8410.8510.7910.852,728
10/24/201411.0111.0410.9911.033,345
10/23/201410.9510.9510.9310.942,252
10/22/201410.9811.0310.8610.886,079
10/21/201411.1511.1510.9911.013,813
10/20/201410.9610.9610.7910.921,691
10/17/201410.9411.0610.7811.015,456
10/16/201410.8510.9010.8310.901,760
10/15/201410.8911.0010.6910.9014,790
10/14/201410.9911.1810.9911.145,336
10/13/201410.8811.0410.8810.917,996
10/10/201410.9911.0410.8810.884,084
10/9/201411.1711.2511.0011.023,733
10/8/201411.0011.1710.9211.158,761
10/7/201411.0411.1411.0411.068,769
10/6/201410.9711.1010.9711.0119,928
10/3/201410.9511.0510.8410.8515,923
10/2/201411.0311.0810.8711.0448,299
10/1/201411.2911.2911.0811.0813,451
9/30/201411.4011.4011.2911.355,326
9/29/201411.2811.3411.2811.317,271
9/26/201411.0111.5011.0111.433,120
9/25/201411.6511.6511.4811.4813,545
9/24/201411.7911.7911.6811.682,907
9/23/201411.6511.7511.6511.6513,062
9/22/201411.9312.0011.6411.6812,005
9/19/201412.3512.3512.0812.082,832
9/18/201412.4112.4112.1112.2514,327
9/17/201412.5012.5312.4012.402,387
9/16/201412.6012.6012.3412.538,272
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
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center