$10.16 +0.11 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Dec. 19, 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
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
5/30/201215.0515.0514.8614.874,603
5/29/201215.4215.4415.2315.281,905
5/25/201215.0415.1414.9614.984,193
5/24/201215.2415.2414.9515.212,837
5/23/201215.1015.1714.9715.1712,872
5/22/201215.7415.7415.4015.402,486
5/21/201215.5615.6515.1715.651,247
5/18/201215.5815.5815.2015.402,404
5/17/201215.3715.4815.3115.468,922
5/16/201215.8215.9415.3515.3513,020
5/15/201216.2716.2715.8215.825,777
5/14/201216.6116.6516.2016.209,812
5/11/201217.2417.2416.8516.893,276
5/10/201217.2517.3517.1917.307,181
5/9/201217.1017.2216.7917.064,492
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
  • Showing 601-700 of 1,201 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center