$10.88 -0.13 (%) 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
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
1/22/201316.3616.4916.2516.4511,280
1/18/201316.3916.3916.1316.286,566
1/17/201316.0816.4516.0816.2517,336
1/16/201316.4816.5116.2716.3331,972
1/15/201316.2416.7216.2416.7079,802
1/14/201315.9516.2215.8716.1518,917
1/11/201315.6315.8515.6215.8212,684
1/10/201315.7616.0515.7616.0236,763
1/9/201315.5715.6615.4915.5612,400
1/8/201315.5815.5815.1515.288,300
1/7/201315.3615.3614.9515.276,665
1/4/201315.2515.4015.2415.362,552
1/3/201315.4215.4215.2515.387,720
1/2/201315.0315.3215.0315.324,720
12/31/201214.8114.9514.5814.773,169
12/28/201214.5014.6514.4914.523,686
12/27/201214.5314.7114.5014.7111,428
12/26/201214.1914.6814.1914.4110,571
12/24/201214.1914.6214.1814.441,443
12/21/201214.6314.6714.5114.672,520
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
  • Showing 401-500 of 1,160 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center