FIRST TRUST ISE GLOBAL PLATINU $11.86

down -0.04


22/5/2013 04:22 PM  |  NASDAQ : PLTM  |  Industries :
Type:

PLTM historical data

Date Open High Low Close Volume
12/26/2012 14.19 14.68 14.19 14.41 106
12/24/2012 14.19 14.62 14.18 14.44 15
12/21/2012 14.63 14.67 14.51 14.67 26
12/20/2012 14.61 14.82 14.61 14.70 57
12/19/2012 14.48 14.66 14.48 14.64 95
12/18/2012 14.33 14.43 14.32 14.42 68
12/17/2012 14.29 14.39 14.26 14.39 16
12/14/2012 14.21 14.21 14.21 14.21 10
12/13/2012 14.27 14.27 14.22 14.22 5
12/12/2012 14.20 14.35 14.18 14.22 67
12/11/2012 14.05 14.11 14.05 14.10 41
12/10/2012 13.98 14.06 13.97 14.04 32
12/7/2012 13.90 13.92 13.83 13.85 31
12/6/2012 13.43 13.84 13.43 13.84 56
12/5/2012 13.68 13.68 13.59 13.66 42
12/4/2012 13.56 13.66 13.44 13.45 16
12/3/2012 13.67 13.68 13.34 13.36 51
11/30/2012 13.61 13.68 13.50 13.53 15
11/29/2012 13.56 13.62 13.50 13.50 17
11/28/2012 13.31 13.40 13.30 13.40 17
11/27/2012 13.55 13.55 13.29 13.29 54
11/26/2012 13.42 13.42 13.42 13.42 1
11/23/2012 13.50 13.50 13.40 13.40 36
11/21/2012 13.36 13.36 13.32 13.32 7
11/20/2012 13.24 13.37 13.21 13.28 35
11/19/2012 13.09 13.29 13.09 13.29 89
11/16/2012 12.82 12.92 12.80 12.91 80
11/15/2012 12.90 12.95 12.80 12.84 93
11/14/2012 13.31 13.43 12.98 12.98 67
11/13/2012 13.45 13.45 13.23 13.32 71
11/12/2012 13.47 13.53 13.47 13.52 78
11/9/2012 13.51 13.57 13.47 13.52 114
11/8/2012 13.51 13.74 13.48 13.61 155
11/7/2012 13.70 13.79 13.61 13.69 81
11/6/2012 13.73 13.98 13.73 13.92 82
11/5/2012 13.78 14.00 13.71 13.71 26
11/2/2012 13.98 13.99 13.71 13.83 63
11/1/2012 13.64 13.87 13.63 13.85 70
10/31/2012 13.51 13.60 13.51 13.60 31
10/26/2012 13.58 13.58 13.46 13.55 31
10/25/2012 13.50 13.57 13.50 13.51 11
10/24/2012 13.55 13.63 13.48 13.63 39
10/23/2012 13.43 13.43 13.19 13.21 99
10/22/2012 13.70 13.75 13.60 13.75 18
10/19/2012 13.66 13.82 13.43 13.61 17
10/18/2012 13.72 13.82 13.65 13.66 91
10/17/2012 13.88 13.90 13.79 13.84 47
10/16/2012 13.48 13.59 13.41 13.59 75
10/15/2012 13.50 13.52 13.39 13.44 85
10/12/2012 13.61 13.61 13.51 13.51 22
10/11/2012 13.76 13.76 13.69 13.69 42
10/10/2012 13.90 13.90 13.75 13.75 23
10/9/2012 13.90 13.90 13.70 13.70 69
10/8/2012 14.03 14.03 13.70 13.70 62
10/5/2012 14.02 14.12 13.92 14.01 80
10/4/2012 13.77 14.08 13.77 13.93 117
10/3/2012 14.25 14.25 13.86 13.86 143
10/2/2012 14.50 14.57 14.33 14.39 24
10/1/2012 14.52 14.59 14.39 14.55 52
9/28/2012 14.55 14.55 14.36 14.36 17
9/27/2012 14.50 14.60 14.29 14.57 79
9/26/2012 14.38 14.39 14.11 14.39 78
9/25/2012 14.79 14.79 14.50 14.50 100
9/24/2012 14.79 14.79 14.50 14.61 52
9/21/2012 14.99 15.17 14.78 14.85 50
9/20/2012 15.12 15.13 14.87 14.98 107
9/19/2012 15.31 15.34 15.17 15.28 138
9/18/2012 15.59 15.59 15.25 15.34 124
9/17/2012 15.94 16.02 15.45 15.45 259
9/14/2012 15.34 15.99 15.34 15.76 433
9/13/2012 14.50 15.05 14.39 15.03 69
9/12/2012 14.70 14.74 14.45 14.59 118
9/11/2012 14.65 14.74 14.60 14.74 92
9/10/2012 14.68 14.87 14.50 14.57 100
9/7/2012 14.04 14.47 14.04 14.35 164
9/6/2012 13.57 13.96 13.57 13.79 25
9/5/2012 13.45 13.54 13.40 13.54 62
9/4/2012 13.68 13.68 13.50 13.62 38
8/31/2012 13.42 13.74 13.42 13.65 43
8/30/2012 13.64 13.64 13.38 13.40 56
8/29/2012 13.89 13.89 13.79 13.81 60
8/28/2012 14.07 14.07 13.89 13.89 40
8/27/2012 14.25 14.25 14.00 14.04 77
8/24/2012 14.25 14.48 14.25 14.26 118
8/23/2012 14.16 14.53 14.16 14.40 77
8/22/2012 14.01 14.18 14.00 14.03 98
8/21/2012 14.22 14.41 14.22 14.24 54
8/20/2012 13.99 14.11 13.86 14.11 21
8/17/2012 13.99 14.19 13.99 14.19 3
8/16/2012 13.88 14.07 13.88 14.07 33
8/15/2012 13.85 13.85 13.84 13.84 4
8/14/2012 13.87 13.87 13.87 13.87 8
8/13/2012 14.19 14.19 13.88 13.92 21
8/10/2012 14.14 14.14 14.14 14.14 4
8/9/2012 14.19 14.19 14.10 14.11 43
8/8/2012 13.95 14.26 13.95 14.10 7
8/7/2012 14.00 14.10 14.00 14.00 47
8/6/2012 13.85 14.00 13.85 13.87 30
8/3/2012 13.90 14.00 13.75 13.77 52
8/2/2012 13.49 13.49 13.32 13.36 49
Marketplace
Trading Center