First Trust ISE Shs Global Platinum Index Fund $13.47

up +0.05


27/8/2014 03:55 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
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
3/19/201313.8913.8913.7213.7815,424
3/18/201314.0514.0513.8414.0022,108
3/15/201314.3314.3314.1414.149,175
3/14/201314.1914.2214.1514.213,505
3/13/201314.4714.4714.1314.1315,890
3/12/201314.5214.5214.3314.377,278
3/11/201314.3814.4814.3814.444,800
3/8/201314.4114.5414.4014.545,455
3/7/201314.5714.5714.3514.406,565
3/6/201314.4714.4714.3414.4412,561
3/5/201314.4714.7414.4314.4326,699
3/4/201314.5414.6314.3014.3619,723
3/1/201314.6914.7614.6214.6713,422
2/28/201315.0415.0514.8814.9014,945
2/27/201315.0015.2414.9915.189,630
2/26/201314.8715.0614.7715.0331,193
2/25/201315.0515.2214.8614.8912,783
2/22/201315.3215.3215.0515.166,090
2/21/201315.3815.3815.0415.1745,949
2/20/201315.8115.8115.3515.3665,186
2/19/201316.0516.0515.9016.0016,017
2/15/201316.3416.3416.0416.0420,005
2/14/201316.4516.5416.3716.4428,080
2/13/201316.6316.6616.5116.5913,539
2/12/201316.4216.5316.2516.508,958
2/11/201316.6116.6116.4016.5317,348
2/8/201316.6416.7416.5816.6553,015
2/7/201316.6916.7716.4116.5886,820
2/6/201316.7917.0516.2816.59193,330
2/5/201316.1016.3715.9116.2076,373
2/4/201316.0316.0815.7016.008,066
2/1/201315.9316.2915.9316.149,106
1/31/201315.7715.8815.6115.6127,800
1/30/201315.7915.8515.5515.5818,684
1/29/201315.8515.9115.7915.913,840
1/28/201315.9916.1215.7315.805,212
1/25/201315.7916.2115.7916.1727,230
1/24/201316.2416.2915.7115.7533,426
1/23/201316.3116.3416.1316.1516,595
Trading Center