$10.88 0.00 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Oct. 22, 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
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
5/13/201312.2812.3312.1512.2512,713
5/10/201312.5112.5412.4512.543,690
5/9/201312.7812.8712.7412.763,401
5/8/201312.6812.8712.6812.846,100
5/7/201312.6412.7712.6412.682,698
5/6/201313.7013.7012.5012.568,128
5/3/201312.7412.8012.7412.742,176
5/2/201312.6312.6412.5812.58931
5/1/201312.8012.8012.5112.616,370
4/30/201312.8112.9912.6212.695,850
4/29/201312.8112.8412.7212.807,867
4/26/201312.6312.8112.5812.616,600
4/25/201312.6812.8012.6812.703,300
4/24/201312.5412.5412.4512.523,900
4/23/201312.1412.3112.1412.315,425
4/22/201312.3612.3612.1812.223,820
4/19/201312.2312.4912.1512.313,008
4/18/201312.0412.0711.9812.004,183
4/17/201312.1912.2312.0012.0111,641
4/16/201312.0012.9412.0012.6012,667
4/15/201312.8012.8612.0912.1133,512
4/12/201313.4013.4013.0713.0811,811
4/11/201313.5113.5113.4413.452,500
4/10/201313.3813.5913.3813.596,958
4/9/201313.1113.4413.1113.435,254
4/8/201312.9813.1412.9813.141,490
4/5/201313.0613.1413.0013.0919,177
4/4/201313.1913.2013.1213.1912,419
4/3/201313.4613.4713.0613.178,488
4/2/201313.7213.7213.4813.5121,750
4/1/201313.6613.8513.6213.767,388
3/28/201313.7513.7513.5813.679,270
3/27/201313.4713.7313.4713.738,259
3/26/201313.5213.6413.5213.625,337
3/25/201313.6513.6513.4713.494,552
3/22/201313.7113.7113.5913.665,750
3/21/201313.7413.7713.6713.713,414
3/20/201313.7613.8413.7313.845,409
  • Showing 301-400 of 1,160 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center