FIRST TRUST ISE GLOBAL PLATINU $11.87

up +0.04


20/5/2013 04:20 PM  |  NASDAQ : PLTM  |  Industries :
Type:

PLTM historical data

Date Open High Low Close Volume
10/13/2011 20.06 20.34 19.94 20.34 7
10/12/2011 20.44 20.68 20.42 20.42 25
10/11/2011 19.69 20.08 19.69 20.08 46
10/10/2011 20.00 20.19 20.00 20.19 22
10/7/2011 19.41 19.65 18.91 19.19 49
10/6/2011 18.82 19.14 18.82 19.14 17
10/5/2011 18.08 18.65 18.08 18.65 72
10/4/2011 17.83 18.08 17.32 18.08 51
10/3/2011 18.65 18.67 18.05 18.12 108
9/30/2011 19.06 19.32 19.03 19.03 10
9/29/2011 20.00 20.00 19.25 19.40 59
9/28/2011 20.20 20.20 19.46 19.46 66
9/27/2011 19.85 20.37 19.85 19.94 18
9/26/2011 18.87 19.11 18.68 19.11 88
9/23/2011 19.19 19.47 18.92 19.28 40
9/22/2011 20.27 20.27 19.08 19.08 134
9/21/2011 21.79 21.79 20.87 20.99 435
9/20/2011 21.85 21.85 21.85 21.85 1
9/19/2011 22.16 22.16 21.60 21.86 57
9/16/2011 23.02 23.02 22.52 22.90 25
9/15/2011 22.82 22.99 22.63 22.99 39
9/14/2011 22.40 22.75 22.40 22.74 34
9/13/2011 22.43 22.49 22.43 22.49 20
9/12/2011 22.26 22.33 22.00 22.33 60
9/9/2011 23.04 23.25 22.57 22.60 20
9/8/2011 23.65 23.82 23.37 23.37 145
9/7/2011 23.38 23.77 23.38 23.77 25
9/6/2011 22.90 23.03 22.70 22.91 73
9/2/2011 23.54 23.95 23.47 23.84 109
9/1/2011 24.28 24.51 24.28 24.33 39
8/31/2011 24.78 24.78 24.41 24.47 39
8/30/2011 24.02 24.35 24.02 24.22 68
8/29/2011 23.68 23.86 23.68 23.82 77
8/26/2011 22.99 23.35 22.85 23.33 35
8/25/2011 23.19 23.31 23.00 23.00 21
8/24/2011 23.44 23.44 23.01 23.11 48
8/23/2011 22.51 23.26 22.51 23.26 142
8/22/2011 22.64 23.01 21.94 22.46 45
8/19/2011 22.49 22.95 22.38 22.59 167
8/18/2011 23.49 23.49 22.73 22.73 44
8/17/2011 24.37 24.37 23.97 23.97 19
8/16/2011 23.81 23.91 23.57 23.71 42
8/15/2011 23.88 24.17 23.69 24.17 36
8/12/2011 23.86 23.86 23.20 23.41 146
8/11/2011 22.59 23.43 22.15 23.33 89
8/10/2011 22.12 22.61 22.10 22.58 42
8/9/2011 21.97 22.71 21.62 22.61 300
8/8/2011 23.26 23.26 21.14 21.55 190
8/5/2011 24.19 24.21 23.20 23.74 26
8/4/2011 25.65 25.65 23.96 24.01 161
8/3/2011 26.21 26.44 25.65 26.17 1058
8/2/2011 27.01 27.01 26.11 26.14 67
8/1/2011 27.26 27.44 27.03 27.44 25
7/29/2011 27.23 27.25 26.72 27.25 42
7/28/2011 27.31 27.55 27.15 27.26 98
7/27/2011 28.38 28.38 27.42 27.46 53
7/26/2011 27.77 28.11 27.77 28.04 18
7/25/2011 27.90 28.25 27.90 28.12 38
7/22/2011 28.10 28.35 27.95 28.19 84
7/21/2011 28.09 28.10 28.07 28.10 14
7/20/2011 27.90 28.05 27.38 28.05 31
7/19/2011 27.83 28.25 27.78 27.97 23
7/18/2011 27.86 27.86 27.25 27.38 66
7/15/2011 27.79 28.18 27.79 28.18 102
7/14/2011 28.17 28.17 27.84 27.84 64
7/13/2011 27.98 28.12 27.96 27.96 73
7/12/2011 27.00 27.34 26.78 26.99 111
7/11/2011 28.40 28.40 27.40 27.40 119
7/8/2011 28.95 28.95 28.38 28.67 52
7/7/2011 28.85 29.04 28.85 28.97 89
7/6/2011 28.50 28.53 28.25 28.53 19
7/5/2011 28.37 28.63 28.37 28.63 72
7/1/2011 28.43 28.75 28.43 28.75 16
6/30/2011 28.06 28.34 28.06 28.30 27
6/29/2011 27.73 28.07 27.68 27.97 90
6/28/2011 27.44 27.75 27.44 27.67 57
6/27/2011 27.52 27.52 26.99 27.44 91
6/24/2011 27.34 27.34 27.31 27.31 4
6/23/2011 27.31 27.73 27.19 27.69 419
6/22/2011 28.26 28.34 28.05 28.05 25
6/21/2011 27.87 28.35 27.87 28.33 132
6/20/2011 27.96 27.96 27.50 27.58 30
6/17/2011 27.72 27.81 27.60 27.64 126
6/16/2011 27.56 27.63 27.13 27.34 122
6/15/2011 28.13 28.13 27.62 27.80 59
6/14/2011 28.88 28.88 28.60 28.65 63
6/13/2011 28.91 28.91 28.45 28.47 12
6/10/2011 28.91 28.91 28.43 28.50 201
6/9/2011 29.23 29.44 28.97 29.29 227
6/8/2011 29.19 29.36 28.95 29.00 72
6/7/2011 29.55 29.89 29.48 29.61 54
6/6/2011 29.50 29.60 29.15 29.15 87
6/3/2011 29.19 29.80 29.19 29.70 60
6/2/2011 30.14 30.14 29.47 29.89 51
6/1/2011 30.43 30.43 29.87 29.87 75
5/31/2011 30.59 30.59 30.25 30.46 70
5/27/2011 29.95 29.99 29.70 29.98 76
5/26/2011 29.40 29.59 29.39 29.39 183
5/25/2011 28.49 29.17 28.49 28.97 267
5/24/2011 28.43 28.88 28.43 28.88 220
Marketplace
Trading Center