$10.16 +0.11 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
12/19/201410.1010.2210.0410.162,593
12/18/201410.1010.1510.0610.065,265
12/17/20149.819.959.819.864,590
12/16/20149.659.709.659.703,610
12/15/20149.819.909.599.904,821
12/12/20149.869.879.709.704,725
12/11/201410.0510.059.929.944,591
12/10/201410.3010.3010.0410.044,891
12/9/201410.1410.3010.0710.3012,110
12/8/201410.4010.4010.2010.224,823
12/5/201410.5410.5410.5110.531,331
12/4/201410.6210.6210.5310.5311,387
12/3/201410.6410.6410.5810.584,719
12/2/201410.6010.6010.5810.595,731
12/1/201410.6510.6510.5810.658,364
11/28/201410.8810.8810.7510.761,957
11/26/201410.9611.0410.9611.003,381
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
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center