$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
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
7/27/201213.7513.9113.7513.912,819
7/26/201213.6213.7813.5413.783,627
7/25/201213.1413.3613.1413.314,375
7/24/201213.2013.2013.0413.107,705
7/23/201213.4613.4613.1013.233,980
7/20/201213.7813.8013.7413.741,885
7/19/201213.9314.1013.9314.026,226
7/18/201213.7313.9513.7313.903,021
7/17/201213.9013.9013.6413.833,800
7/16/201213.8613.9513.8613.952,100
7/13/201213.8713.8813.8313.88954
7/12/201213.7414.0313.6013.625,030
7/11/201213.9214.0013.9213.975,263
7/10/201214.0314.1113.9214.114,220
7/9/201214.3214.3214.0014.155,688
7/6/201214.6014.6014.3114.384,842
7/5/201214.6514.7314.6514.736,970
7/3/201214.7714.7814.6714.781,657
7/2/201214.5414.5614.4414.541,715
6/29/201214.7414.8714.4914.513,441
6/28/201214.0514.0513.9314.002,935
6/27/201214.2614.2714.2214.272,000
6/26/201214.1614.4014.1414.401,896
6/25/201214.5114.5114.0614.186,438
6/22/201214.6814.6814.5514.671,200
6/21/201215.3015.3014.7414.741,918
6/20/201215.4615.6415.4115.472,455
6/19/201215.5015.5015.4215.482,650
6/18/201215.3515.4415.2715.391,350
6/15/201215.1415.2115.0715.185,499
6/14/201214.9815.0514.9515.041,483
6/13/201215.3315.3315.1315.133,506
6/12/201215.0415.2015.0415.151,380
6/11/201215.3815.3815.0015.002,880
6/8/201215.4615.5415.2015.546,260
6/7/201216.0716.0715.5915.6211,103
6/6/201215.0015.4715.0015.465,893
6/5/201214.5714.9114.5514.91548
6/4/201214.5914.5914.3614.5811,207
6/1/201214.5914.7514.4114.5918,178
5/31/201215.0415.0414.5714.7110,072
  • Showing 501-600 of 1,160 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 12
  • >>
Trading Center