First Trust ISE Shs Global Platinum Index Fund $14.19

up +0.29


25/7/2014 03:59 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
10/3/201312.7812.7912.6112.635,339
10/2/201312.7612.8712.7612.877,308
10/1/201312.9712.9712.8512.854,512
9/30/201312.8512.9912.8512.855,063
9/27/201313.0813.1412.9113.092,404
9/26/201313.2213.6113.0413.0737,075
9/25/201313.1113.2113.1113.173,983
9/24/201313.2513.2513.1713.212,913
9/23/201313.3913.9113.1313.327,859
9/20/201313.2513.5913.2013.5986,968
9/19/201313.3713.6813.3713.555,220
9/18/201313.0413.6213.0213.5219,398
9/17/201313.0813.2113.0813.204,600
9/16/201313.1213.1713.1213.142,566
9/13/201312.8613.0312.6512.6510,301
9/12/201313.3013.3013.0913.136,865
9/11/201313.2713.3313.2713.334,857
9/10/201313.1413.3013.0813.286,590
9/9/201313.0013.1413.0013.136,673
9/6/201312.8013.0112.8012.927,895
9/5/201312.7812.7812.6712.67600
9/4/201312.7212.8112.7012.813,774
9/3/201312.5912.6912.2712.686,560
8/30/201312.5312.6912.5312.544,705
8/29/201312.4012.4312.2912.348,074
8/28/201312.6912.6912.6512.65915
8/27/201312.7512.8812.6312.665,200
8/26/201313.0013.2412.4312.4313,895
8/23/201312.7512.8212.7512.826,000
8/22/201312.6412.6612.6412.663,400
8/21/201312.4812.4812.3612.362,625
8/20/201312.3912.8412.1612.841,050
8/19/201312.5212.5312.4812.481,745
8/16/201312.5512.7612.5512.625,015
8/15/201312.6012.6312.3812.553,376
8/14/201312.7112.8312.6912.761,000
8/13/201312.6212.7112.6212.711,618
8/12/201312.4012.6712.4012.614,875
8/9/201312.4012.4512.0512.458,025
8/8/201312.0012.0612.0012.06500
8/7/201312.5212.5211.8911.912,419
8/6/201312.2412.2411.9911.997,708
8/5/201312.3112.3912.1412.287,033
8/2/201312.1112.3312.1112.253,900
8/1/201311.9612.2011.9612.106,076
7/31/201311.7112.2511.7112.254,027
7/30/201312.3312.3311.9811.991,900
7/29/201312.0012.1211.8212.066,819
7/26/201312.0912.0911.8812.074,903
7/25/201311.7311.9911.7311.902,300
7/24/201312.1712.1711.7811.893,950
7/23/201311.9712.0711.9512.072,765
7/22/201311.7311.8411.6911.824,880
7/19/201311.4911.5711.4911.562,450
7/18/201311.6611.6611.5611.58800
7/17/201311.7111.7211.6111.681,115
7/16/201311.6311.6311.5511.55759
7/15/201311.5811.6111.5411.611,200
7/12/201311.7411.7411.3211.443,470
7/11/201311.2911.5611.1211.566,330
7/10/201311.0311.0511.0211.021,200
7/9/201311.0511.1911.0511.083,915
7/8/201310.9811.0510.9410.993,625
7/5/201310.9510.9510.9310.93780
7/3/201311.1011.1010.9710.973,300
7/2/201311.2611.2611.1011.101,300
7/1/201311.3211.5411.2411.244,563
6/28/201311.0111.1211.0111.114,239
6/27/201310.8411.0010.8410.935,940
6/26/201311.0311.0310.8110.868,101
6/25/201310.9011.0010.8710.934,709
6/24/201310.9811.0410.8410.875,956
6/21/201311.1811.2911.0111.205,636
6/20/201311.3411.4910.9410.9418,024
6/19/201311.8611.8611.5511.5511,720
6/18/201311.8911.9011.8511.852,832
6/17/201311.9411.9511.8511.851,300
6/14/201311.7111.8611.7111.771,580
6/13/201311.7111.8211.6111.735,472
6/12/201311.9211.9211.6611.664,457
6/11/201311.7711.7811.6911.734,794
6/10/201312.1012.1011.9011.983,300
6/7/201312.1512.1512.0512.075,096
6/6/201311.8912.1911.8912.092,575
6/5/201311.8011.9211.7911.795,550
6/4/201312.0012.0111.8311.8938,757
6/3/201311.9312.1111.9012.109,067
5/31/201311.9012.0111.8111.8518,783
5/30/201311.9011.9911.9011.998,668
5/29/201311.8011.8811.7511.8611,392
5/28/201311.8911.8911.8711.884,993
5/24/201311.9411.9411.7911.885,175
5/23/201311.7911.9411.6611.948,270
5/22/201311.9012.2411.8511.8659,520
5/21/201311.9911.9911.8111.903,109
5/20/201311.8112.0511.7311.876,561
5/17/201311.7911.8911.7911.836,353
5/16/201311.6511.8411.6511.7123,683
5/15/201311.9812.0611.8311.8411,725
5/14/201312.1312.1311.9612.0314,557
Trading Center