First Trust ISE Shs Global Platinum Index Fund $12.08

down -0.17


19/9/2014 04:00 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
11/27/201312.3312.6112.3312.3625,692
11/26/201312.2912.6812.2912.333,349
11/25/201312.4113.0012.2912.392,237
11/22/201312.2912.2912.2912.29407
11/21/201312.6012.6812.6012.681,178
11/20/201312.6012.6612.4912.5310,035
11/19/201312.5212.6312.3912.633,170
11/18/201312.8912.8912.4412.471,660
11/15/201312.7212.9012.5612.598,413
11/14/201312.3512.6812.3512.686,750
11/13/201312.4212.4812.2112.239,401
11/12/201312.5612.5612.5112.541,100
11/11/201312.6012.8512.6012.85884
11/8/201312.7312.7312.5112.611,235
11/7/201312.7912.7912.5512.565,075
11/6/201312.7312.7312.7312.73621
11/5/201312.6612.7412.6412.641,975
11/4/201312.5212.9312.5212.693,300
11/1/201312.7012.7012.5112.527,960
10/31/201312.7212.8512.7212.723,000
10/30/201312.8012.9112.7512.752,172
10/29/201312.9012.9012.8512.864,950
10/28/201313.0713.0713.0313.042,150
10/25/201313.0413.0613.0313.051,700
10/24/201313.2213.2213.0213.022,653
10/23/201313.1013.1013.0913.09400
10/22/201313.1513.3413.1513.309,314
10/21/201313.0513.1113.0513.112,100
10/18/201313.1213.1212.7912.791,223
10/17/201312.9913.1412.9913.144,744
10/16/201312.9313.0312.9012.9713,050
10/15/201312.8012.9312.7912.907,901
10/14/201312.6912.7512.6912.751,014
10/11/201312.8612.8612.7712.79950
10/10/201312.7912.8712.6912.792,950
10/9/201312.5012.6312.5012.631,771
10/8/201312.6312.6512.6312.631,160
10/7/201312.6612.8712.6612.87553
10/4/201312.7912.8012.7412.742,902
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
Trading Center