$6.56 +0.05 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Jul. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
3/3/201510.6010.6010.3910.423,095
3/2/201510.5510.5510.5010.548,918
2/27/201510.6210.6510.5910.595,868
2/26/201511.1411.1510.6310.6317,291
2/25/201510.9511.0210.9511.0115,910
2/24/201510.8310.8810.8210.833,717
2/23/201510.5910.7210.5810.679,764
2/20/201510.5410.7310.5410.6715,541
2/19/201510.4810.5710.4810.533,909
2/18/201510.5310.5310.3810.383,164
2/17/201510.5610.5610.5110.562,509
2/13/201510.4010.6310.4010.6317,236
2/12/201510.1610.3310.1610.332,791
2/11/201510.1610.1610.0410.091,792
2/10/201510.2110.2310.1310.173,189
2/9/201510.2910.339.9010.335,547
2/6/201510.3310.4110.2310.244,209
2/5/201510.3510.5210.3510.525,551
2/4/201510.2510.2510.0810.163,819
2/3/201510.0310.3310.0310.333,888
2/2/20159.859.979.859.9710,610
1/30/20159.799.889.769.773,754
1/29/20159.889.889.769.863,734
1/28/201510.0010.029.929.926,789
1/27/201510.0210.0610.0210.061,065
1/26/201510.1010.1510.0110.086,307
1/23/201510.3210.3210.1310.173,491
1/22/201510.2510.4210.2510.4211,957
1/21/201510.2410.2410.1610.213,845
1/20/201510.0610.1010.0610.06547
1/16/20159.8810.059.8810.054,855
1/15/201510.0010.099.969.988,670
1/14/201510.0610.069.839.908,404
1/13/201510.3510.4910.2010.206,781
1/12/201510.3010.3010.1210.197,185
1/9/201510.2610.7210.1610.5814,678
1/8/201510.1810.2710.1810.211,381
1/6/20159.949.959.849.9410,768
1/5/20159.969.969.809.816,374
1/2/20159.919.969.839.9443,132
12/31/20149.859.969.829.9212,060
12/30/20149.859.909.859.886,401
12/29/20149.959.959.809.807,978
12/26/20149.969.979.909.905,661
12/24/20149.829.829.779.821,803
12/23/20149.949.949.839.83672
12/22/201410.2410.2410.0710.075,277
12/19/201410.1010.2210.0410.162,593
12/18/201410.1010.1510.0610.065,265
12/17/20149.819.959.819.864,590
12/16/20149.659.709.659.703,610
12/15/20149.819.909.599.904,821
12/12/20149.869.879.709.704,725
12/11/201410.0510.059.929.944,591
12/10/201410.3010.3010.0410.044,891
12/9/201410.1410.3010.0710.3012,110
12/8/201410.4010.4010.2010.224,823
12/5/201410.5410.5410.5110.531,331
12/4/201410.6210.6210.5310.5311,387
12/3/201410.6410.6410.5810.584,719
12/2/201410.6010.6010.5810.595,731
12/1/201410.6510.6510.5810.658,364
11/28/201410.8810.8810.7510.761,957
11/26/201410.9611.0410.9611.003,381
11/25/201411.0511.1211.0511.121,944
11/24/201411.1211.1211.0211.087,332
11/21/201411.0011.1511.0011.113,835
11/20/201410.6810.7710.6810.773,595
11/19/201410.8510.8510.7110.734,454
11/18/201410.7810.9010.7810.891,766
11/17/201410.8210.8210.6710.675,031
11/14/201410.6610.8010.6610.784,462
11/13/201410.8310.8310.7010.7011,033
11/12/201410.9210.9210.8610.8811,320
11/11/201410.8410.9010.8410.8917,099
11/10/201411.0211.0210.9310.949,977
11/7/201410.5810.9210.5710.8835,376
11/6/201410.4610.4610.3910.4010,328
11/5/201410.6710.6710.4710.477,905
11/4/201410.8710.8710.7510.756,806
11/3/201410.6810.9010.5410.8516,185
10/31/201410.7710.7710.7010.758,710
10/30/201410.7910.8010.7810.801,189
10/29/201410.9610.9610.9610.960
10/28/201410.8510.9610.8410.962,079
10/27/201410.8410.8510.7910.852,728
10/24/201411.0111.0410.9911.033,345
10/23/201410.9510.9510.9310.942,252
10/22/201410.9811.0310.8610.886,079
10/21/201411.1511.1510.9911.013,813
10/20/201410.9610.9610.7910.921,691
10/17/201410.9411.0610.7811.015,456
10/16/201410.8510.9010.8310.901,760
10/15/201410.8911.0010.6910.9014,790
10/14/201410.9911.1810.9911.145,336
10/13/201410.8811.0410.8810.917,996
10/10/201410.9911.0410.8810.884,084
10/9/201411.1711.2511.0011.023,733
10/8/201411.0011.1710.9211.158,761
10/7/201411.0411.1411.0411.068,769
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!