First Trust ISE Shs Global Platinum Index Fund $14.06

down -0.08


30/7/2014 04:00 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
12/20/201214.6114.8214.6114.705,619
12/19/201214.4814.6614.4814.649,450
12/18/201214.3314.4314.3214.426,800
12/17/201214.2914.3914.2614.391,553
12/14/201214.2114.2114.2114.211,000
12/13/201214.2714.2714.2214.22500
12/12/201214.2014.3514.1814.226,632
12/11/201214.0514.1114.0514.104,049
12/10/201213.9814.0613.9714.043,190
12/7/201213.9013.9213.8313.853,056
12/6/201213.4313.8413.4313.845,594
12/5/201213.6813.6813.5913.664,152
12/4/201213.5613.6613.4413.451,590
12/3/201213.6713.6813.3513.365,030
11/30/201213.6113.6813.5013.531,443
11/29/201213.5613.6213.5013.501,660
11/28/201213.3113.4013.3013.401,700
11/27/201213.5513.5513.2913.295,367
11/26/201213.4213.4213.4213.42100
11/23/201213.5013.5013.4013.403,600
11/21/201213.3613.3613.3213.32700
11/20/201213.2413.3713.2113.283,450
11/19/201213.0913.2913.0913.298,890
11/16/201212.8212.9212.8012.917,903
11/15/201212.9012.9512.8012.849,261
11/14/201213.3113.4312.9812.986,697
11/13/201213.4513.4513.2313.327,046
11/12/201213.4713.5313.4713.527,775
11/9/201213.5113.5713.4713.5211,400
11/8/201213.5113.7413.4813.6115,444
11/7/201213.7013.7913.6113.698,036
11/6/201213.7313.9813.7313.928,155
11/5/201213.7814.0013.7113.712,535
11/2/201213.9813.9913.7113.836,301
11/1/201213.6413.8713.6313.856,973
10/31/201213.5113.6013.5113.603,074
10/26/201213.5813.5813.4613.553,077
10/25/201213.5013.5713.5013.511,085
10/24/201213.5513.6313.4813.633,876
10/23/201213.4313.4313.1913.219,861
10/22/201213.7013.7513.6113.751,783
10/19/201213.6613.8213.4313.611,700
10/18/201213.7213.8213.6513.669,069
10/17/201213.8813.9013.7913.844,639
10/16/201213.4813.5913.4113.597,444
10/15/201213.5013.5213.3913.448,408
10/12/201213.6113.6113.5113.512,150
10/11/201213.7613.7613.6913.694,129
10/10/201213.9013.9013.7513.752,300
10/9/201213.9013.9013.7013.706,898
10/8/201214.0314.0313.7013.706,178
10/5/201214.0214.1213.9214.017,931
10/4/201213.7714.0813.7713.9311,655
10/3/201214.2514.2513.8613.8614,240
10/2/201214.5014.5714.3314.392,400
10/1/201214.5214.6014.3914.555,185
9/28/201214.5514.5514.3614.361,620
9/27/201214.5014.6014.2914.577,897
9/26/201214.3814.3914.1114.397,750
9/25/201214.7914.7914.5014.509,970
9/24/201214.7914.7914.5014.615,125
9/21/201214.9915.1714.7814.854,925
9/20/201215.1215.1314.8714.9810,614
9/19/201215.3115.3415.1715.2813,762
9/18/201215.5915.5915.2515.3412,394
9/17/201215.9416.0215.4515.4525,876
9/14/201215.3415.9915.3415.7643,246
9/13/201214.5015.0514.3915.036,877
9/12/201214.7014.7414.4514.5911,722
9/11/201214.6514.7414.6014.749,174
9/10/201214.6814.8714.5014.579,920
9/7/201214.0414.4714.0414.3516,355
9/6/201213.5713.9613.5713.792,455
9/5/201213.4513.5413.4013.546,201
9/4/201213.6813.6813.5013.623,745
8/31/201213.4213.7413.4213.654,224
8/30/201213.6413.6413.3813.405,593
8/29/201213.8913.8913.7913.816,000
8/28/201214.0714.0713.8913.893,960
8/27/201214.2514.2514.0014.047,700
8/24/201214.2514.4814.2514.2611,750
8/23/201214.1614.5314.1614.407,627
8/22/201214.0114.1814.0014.039,730
8/21/201214.2214.4114.2214.245,326
8/20/201213.9914.1113.8614.112,050
8/17/201213.9914.1913.9914.19250
8/16/201213.8814.0713.8814.073,226
8/15/201213.8513.8513.8413.84385
8/14/201213.8713.8713.8713.87721
8/13/201214.1914.1913.8813.922,012
8/10/201214.1414.1414.1414.14400
8/9/201214.1914.1914.1014.114,243
8/8/201213.9514.2613.9514.10628
8/7/201214.0014.1014.0014.004,629
8/6/201213.8514.0013.8513.872,958
8/3/201213.9014.0013.7513.775,140
8/2/201213.4913.4913.3213.364,839
8/1/201213.7413.7913.6313.751,200
7/31/201213.7813.7813.6613.672,980
7/30/201213.9714.0013.7513.786,397
Trading Center