$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
3/4/201412.1012.1912.1012.162,594
3/3/201411.8112.2411.8112.192,865
2/28/201411.9612.1911.9112.043,067
2/27/201412.0412.2312.0312.136,007
2/26/201411.9912.0511.9311.935,449
2/25/201412.2812.2812.0112.0129,042
2/24/201412.3812.6112.3712.384,611
2/21/201412.4512.5412.4312.4511,307
2/20/201412.5212.5212.4012.403,394
2/19/201412.2412.3512.2312.232,718
2/18/201412.4812.4812.2512.343,409
2/14/201412.2012.6512.2012.525,660
2/13/201412.4012.4012.2312.233,187
2/12/201412.6412.6812.3612.3627,101
2/11/201411.9912.2511.9912.195,329
2/10/201411.9812.0011.8811.8816,531
2/7/201411.8411.8411.8411.8426
2/6/201411.8012.0011.8011.84350
2/5/201411.8811.8811.7111.8754,835
2/4/201412.0012.0011.9511.992,186
2/3/201412.1612.1611.6811.687,466
1/31/201412.0512.0612.0012.012,743
1/30/201412.4512.4512.1212.145,067
1/29/201412.4412.7412.4012.402,611
1/28/201412.8212.8212.3312.509,799
1/27/201412.4512.6112.4012.613,726
1/24/201412.7512.7912.4512.4568,300
1/23/201413.1713.3712.9513.009,191
1/22/201412.8713.1812.8713.1714,092
1/21/201412.7712.8312.6112.7862,696
1/17/201412.6512.7812.6312.7812,630
1/16/201412.4512.5812.4512.532,576
1/15/201412.3312.4012.3012.313,306
1/14/201412.6812.6812.3312.412,416
1/13/201412.3912.6212.2512.527,423
1/10/201412.1712.4212.1112.422,471
1/9/201412.1512.1612.0812.083,762
1/8/201412.6812.6912.1812.2811,262
1/7/201412.8112.8812.7512.813,481
1/6/201412.7612.8912.7612.898,786
1/3/201412.5312.6712.4712.675,716
1/2/201412.5812.5812.3912.392,142
12/31/201312.3612.5912.2712.3416,724
12/30/201312.4712.4912.3212.407,739
12/27/201312.2612.4912.2612.405,201
12/26/201312.1312.4012.1312.357,986
12/24/201312.0012.2111.6011.996,955
12/23/201311.7412.0611.7211.907,291
12/20/201311.6611.7511.6511.6515,520
12/19/201311.6411.7011.6011.6310,816
12/18/201312.2212.4011.7811.917,918
12/17/201312.2812.3311.7911.795,802
12/16/201311.8012.0611.7912.0637,833
12/13/201311.7911.8411.7911.791,957
12/12/201312.0312.0311.8011.8112,631
12/11/201312.1312.1411.9511.985,717
12/10/201312.1112.1412.1112.13894
12/9/201312.2112.5412.0712.106,037
12/6/201312.2012.4212.0012.051,351
12/5/201312.1512.4112.0112.0386,686
12/4/201312.4112.4111.8011.998,750
12/3/201312.3412.3412.1812.236,895
12/2/201312.4312.4412.3112.444,165
11/29/201312.4813.0012.4812.682,030
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
  • Showing 201-300 of 1,201 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center