$11.08 0.00 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Oct. 1, 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
5/8/201217.7917.8017.2317.358,688
5/7/201218.1418.1417.8218.0010,678
5/4/201218.3218.3218.0318.084,230
5/3/201218.7418.7418.3218.322,220
5/2/201218.8518.8518.7518.75450
5/1/201219.2119.2118.9218.952,730
4/30/201218.9718.9718.8018.975,675
4/27/201219.0119.1018.9719.0517,368
4/26/201218.7018.9318.6218.775,688
4/25/201218.5318.6618.4618.652,949
4/24/201218.2718.2818.2518.26630
4/23/201218.4218.4218.0518.152,434
4/20/201218.7818.7818.5618.561,425
4/19/201218.6618.6618.4918.49884
4/18/201218.5918.7418.4318.672,159
4/17/201218.4818.7318.4818.675,350
4/16/201218.5118.5118.2718.341,410
4/13/201218.4318.6218.4318.622,249
4/12/201218.3418.7818.3418.752,467
4/11/201218.4418.6218.3218.433,726
4/10/201218.5318.5317.9118.145,313
4/9/201218.4818.7218.4818.669,786
4/5/201218.8518.9018.5518.8811,918
4/4/201218.8818.8818.6418.722,750
4/3/201219.4219.4219.0919.114,450
4/2/201219.1619.6419.0619.642,676
3/30/201219.2819.3319.2819.331,050
3/29/201219.2219.3218.9619.327,596
3/28/201219.8519.8519.2419.356,995
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
  • Showing 601-700 of 1,145 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center