First Trust ISE Shs Global Platinum Index Fund $13.50

down -0.28


20/8/2014 03:40 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
3/27/201219.8819.9619.8819.894,431
3/26/201219.8020.0519.8019.961,895
3/23/201219.2819.6219.2819.562,300
3/22/201219.7619.7619.3519.474,284
3/21/201220.2120.2119.9719.981,275
3/20/201220.4420.4420.0020.072,875
3/19/201220.5820.6420.4020.566,702
3/16/201220.5020.5720.4620.574,592
3/15/201220.1320.3220.1320.312,399
3/14/201220.3320.3320.1520.152,521
3/13/201220.5220.6520.4820.531,150
3/12/201220.2620.2620.1820.201,640
3/9/201220.4820.5320.4020.433,505
3/8/201220.3920.5320.3920.501,759
3/7/201219.8820.0719.8820.075,819
3/6/201219.9520.2819.6019.6717,162
3/5/201220.9020.9020.5520.6411,470
3/2/201221.3321.3320.9221.1020,918
3/1/201221.2221.2521.1021.244,004
2/29/201221.5721.5720.8020.9717,361
2/28/201220.9421.4020.9421.4011,167
2/27/201220.9421.0620.8021.0611,151
2/24/201220.8421.1320.8420.977,838
2/23/201220.5020.8820.5020.8424,219
2/22/201220.4520.5420.1620.4322,700
2/21/201220.0720.6520.0720.6014,016
2/17/201220.2320.4020.1720.2712,041
2/16/201219.8220.4019.7620.2613,415
2/15/201220.0220.1319.9219.944,175
2/14/201220.1920.1919.7119.9613,772
2/13/201220.1720.4920.1420.1426,866
2/10/201220.3020.3019.7719.8233,063
2/9/201220.9120.9120.6620.6717,535
2/8/201221.0821.1720.7020.7532,908
2/7/201221.1821.1820.7820.9012,199
2/6/201221.0821.0820.9521.059,529
2/3/201221.0321.3320.9221.3314,126
2/2/201220.8021.0020.8020.893,919
2/1/201220.7120.9320.6920.7114,470
1/31/201220.3820.5420.2220.4318,672
1/30/201220.2920.4020.1220.2215,357
1/27/201220.6721.0020.6120.8528,385
1/26/201220.4820.9920.4520.7534,029
1/25/201219.8620.3719.5020.377,646
1/24/201219.8319.9619.6619.9512,642
1/23/201219.9320.1119.9320.0614,804
1/20/201219.7619.8719.7019.8710,969
1/19/201219.8019.8319.6119.7021,100
1/18/201219.4620.0019.3120.0053,017
1/17/201219.3919.6219.2319.3218,652
1/13/201219.1619.1618.7919.0428,949
1/12/201219.5019.5019.2719.4714,844
1/11/201219.0219.1418.9219.1221,800
1/10/201218.9519.2118.9319.0919,675
1/9/201218.4818.6318.4518.6313,292
1/6/201218.6518.6518.4618.542,149
1/5/201218.8818.8818.2518.252,300
1/4/201218.6118.6918.2418.6914,404
1/3/201219.0219.0218.1618.675,307
12/30/201117.8318.0017.8017.848,164
12/29/201117.3617.7817.3617.6912,552
12/28/201117.8317.8317.4717.5126,228
12/27/201118.0018.0017.8217.827,891
12/23/201117.8318.0617.8317.932,633
12/22/201117.9417.9417.8517.854,045
12/21/201117.9317.9517.7617.952,557
12/20/201117.9118.1217.9118.123,581
12/19/201117.7517.7717.4117.509,420
12/16/201118.1018.1017.8617.862,300
12/15/201118.0118.0117.7017.773,419
12/14/201118.0818.0817.5417.734,985
12/13/201118.4818.7218.0718.084,578
12/12/201118.9018.9018.3418.373,151
12/9/201119.2719.4819.2719.423,250
12/8/201119.6819.6819.0119.104,925
12/7/201119.6519.8119.5519.714,650
12/6/201119.9720.0019.6719.907,451
12/5/201120.0120.3319.9819.987,339
12/2/201119.9920.0119.6919.737,333
12/1/201119.8919.9119.5119.745,502
11/30/201119.6819.9519.6419.8813,914
11/29/201118.7518.7518.4818.484,856
11/28/201118.7818.8018.3918.395,021
11/25/201117.7618.0617.7617.972,043
11/23/201118.1418.1417.8017.875,851
11/22/201118.7418.7418.4018.569,210
11/21/201119.0019.0018.4218.716,010
11/18/201119.5819.5819.1519.282,526
11/17/201120.0120.0719.2419.247,355
11/16/201120.4120.4120.1120.115,978
11/15/201120.5820.5820.3020.543,478
11/14/201121.0221.0220.4920.499,855
11/11/201120.8221.0920.8220.946,422
11/10/201120.5020.5920.1620.465,550
11/9/201120.8220.8220.2620.2614,748
11/8/201121.4821.5821.2121.5415,512
11/7/201121.2721.4421.0621.4217,612
11/4/201121.1821.3020.7421.308,610
11/3/201121.3921.4221.0421.428,240
11/2/201120.8120.9720.4420.9728,076
Trading Center