$9.56 -0.01 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

May. 1, 2015 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
7/14/201413.6913.6913.5213.6510,148
7/11/201413.5513.5513.5013.512,507
7/10/201413.4813.9413.4813.931,355
7/9/201413.6214.0013.4813.566,347
7/8/201413.8313.8313.6213.691,557
7/7/201413.5513.8213.5513.803,873
7/3/201413.5013.6413.5013.594,760
7/2/201413.3713.7113.3713.7013,533
7/1/201413.2713.5513.2413.556,422
6/30/201413.2113.7013.2113.253,403
6/27/201413.2913.3313.2913.331,344
6/26/201413.2013.2013.2013.201,638
6/25/201413.2013.2013.2013.20208
6/24/201413.5813.5913.2113.216,768
6/20/201413.6013.7513.6013.623,120
6/19/201413.7313.8113.3113.679,545
6/18/201413.3713.7313.3613.735,559
6/17/201413.4513.4913.3513.474,187
6/16/201413.2713.3013.2213.302,309
6/13/201413.1613.2813.1613.282,212
6/12/201412.8613.3012.8613.257,513
6/11/201413.0013.2413.0013.242,684
6/10/201413.0213.0313.0113.031,565
6/9/201413.0513.2113.0513.091,956
6/6/201413.1113.1913.1113.154,000
6/5/201413.1113.1613.0313.124,348
6/4/201413.0813.2212.9413.0314,520
6/3/201412.8912.9312.8812.931,245
6/2/201413.0513.0913.0013.081,872
5/30/201413.0913.2112.9412.942,993
5/29/201412.9513.0412.9413.013,081
5/28/201413.0613.0612.9812.994,036
5/27/201413.1513.1912.9513.0363,117
5/23/201413.1013.2013.0813.1510,058
5/22/201413.1413.1812.8913.1026,008
5/21/201413.1513.2012.9213.124,400
5/20/201412.9513.0312.8612.861,938
5/19/201413.0413.1712.9713.0812,148
5/16/201413.0213.0412.9513.022,180
5/15/201413.1213.1213.0313.031,150
5/13/201413.0313.0812.9112.914,736
5/12/201412.8913.1712.8913.171,581
5/8/201412.6912.9312.6912.90587
5/7/201412.9212.9212.8112.81966
5/6/201412.8412.8412.7812.793,157
5/5/201412.8013.1212.8012.831,454
5/2/201412.9412.9712.8312.832,450
5/1/201412.6912.9012.6912.90246
4/30/201412.6412.7012.4512.662,274
4/29/201412.6312.6312.5312.636,697
4/28/201412.7012.7812.6212.772,218
4/25/201412.7512.7512.4912.522,343
4/24/201412.7512.9112.7512.895,301
4/23/201412.8412.8412.8412.84220
4/22/201412.9512.9912.8112.864,439
4/21/201412.9913.1512.9913.023,976
4/17/201412.8913.0912.8712.949,088
4/16/201412.8912.8912.7512.752,204
4/15/201412.8812.8812.6912.841,519
4/14/201412.6812.7912.6812.79650
4/11/201412.6212.6212.6212.62302
4/10/201412.7812.7812.7812.78110
4/9/201412.5212.5212.5212.5213
4/8/201412.6212.6212.5212.52749
4/7/201412.7512.9312.5512.551,320
4/4/201412.7312.9312.7312.759,341
4/3/201412.7112.8212.7012.771,392
4/2/201412.7612.8312.7212.779,391
4/1/201412.4512.4812.4012.483,591
3/31/201412.2712.2712.2712.2734
3/28/201412.2812.3912.1012.271,342
3/27/201412.3512.3512.0712.252,818
3/26/201412.5512.7112.4612.675,542
3/25/201412.6612.6612.5012.531,462
3/24/201412.4512.7112.4512.481,846
3/21/201412.4012.5312.4012.486,262
3/20/201412.2312.2512.1512.151,656
3/19/201412.3712.3712.0012.134,234
3/18/201412.4012.4012.4012.40699
3/17/201412.1412.4812.1312.484,323
3/14/201412.1512.1512.1512.1550
3/13/201412.0512.4712.0512.152,122
3/12/201412.1012.1212.1012.122,221
3/11/201412.4912.4912.3412.341,348
3/10/201412.5012.5012.3312.331,862
3/7/201412.3312.5012.3312.50764
3/6/201412.4812.5512.4612.556,425
3/5/201412.1612.4912.1612.494,290
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
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center