$11.03 +0.09 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Oct. 24, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,162 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center