FIRST TRUST ISE GLOBAL PLATINU $11.83

up +0.12


17/5/2013 04:17 PM  |  NASDAQ : PLTM  |  Industries :
Type:

PLTM historical data

Date Open High Low Close Volume
5/20/2011 29.16 29.45 27.31 29.12 1536
5/19/2011 29.22 29.59 29.16 29.36 764
5/18/2011 28.85 29.29 28.81 29.24 2667
5/17/2011 28.65 28.85 28.38 28.69 654
5/16/2011 29.42 29.45 28.93 29.00 160
5/13/2011 29.87 29.87 28.88 29.68 167
5/12/2011 29.44 30.09 28.97 30.09 74
5/11/2011 31.02 31.02 29.86 29.92 145
5/10/2011 31.24 31.24 30.85 30.86 8
5/9/2011 30.60 31.18 30.60 31.18 465
5/6/2011 30.80 31.11 30.56 30.77 420
5/5/2011 30.79 31.19 30.21 30.86 772
5/4/2011 32.28 32.28 31.52 31.78 85
5/3/2011 32.32 32.34 31.92 32.01 87
5/2/2011 33.30 33.47 32.81 32.81 82
4/29/2011 32.95 33.23 32.95 33.15 58
4/28/2011 32.91 32.99 32.68 32.98 65
4/27/2011 32.62 32.82 32.15 32.82 117
4/26/2011 32.24 32.50 32.18 32.34 64
4/25/2011 32.92 32.93 32.48 32.81 98
4/21/2011 32.33 32.85 32.33 32.81 150
4/20/2011 31.96 32.30 31.92 32.28 80
4/19/2011 31.01 31.53 31.01 31.25 33
4/18/2011 31.09 31.20 30.84 31.10 109
4/15/2011 32.63 32.63 32.23 32.45 79
4/14/2011 32.52 32.82 32.21 32.75 71
4/13/2011 32.97 33.30 32.51 32.59 80
4/12/2011 33.11 33.18 32.74 32.93 139
4/11/2011 34.00 34.55 33.66 33.66 79
4/8/2011 34.82 34.82 33.91 34.28 125
4/7/2011 34.51 34.51 34.00 34.29 112
4/6/2011 34.24 34.50 34.23 34.39 106
4/5/2011 34.09 34.22 33.65 34.18 129
4/4/2011 33.70 33.99 33.68 33.75 72
4/1/2011 34.08 34.40 33.05 33.41 181
3/31/2011 32.98 33.09 32.80 32.81 205
3/30/2011 32.63 32.72 32.42 32.68 200
3/29/2011 32.06 32.35 31.94 32.30 201
3/28/2011 32.70 32.70 32.00 32.00 56
3/25/2011 33.34 33.34 32.67 32.71 130
3/24/2011 32.92 33.16 32.58 32.85 758
3/23/2011 32.12 32.61 31.87 32.58 207
3/22/2011 32.06 32.09 31.80 31.92 169
3/21/2011 31.79 31.98 31.60 31.77 124
3/18/2011 30.78 31.33 30.75 31.19 527
3/17/2011 30.49 30.74 30.29 30.37 565
3/16/2011 30.22 30.72 29.52 29.81 154
3/15/2011 30.02 30.50 29.29 30.47 495
3/14/2011 31.83 31.83 31.13 31.41 473
3/11/2011 31.16 32.06 31.16 32.02 68
3/10/2011 32.71 32.71 31.78 31.78 159
3/9/2011 33.54 33.73 33.39 33.57 205
3/8/2011 33.66 33.74 33.25 33.56 252
3/7/2011 34.41 34.44 33.76 33.86 77
3/4/2011 34.80 34.80 34.33 34.65 262
3/3/2011 34.60 34.86 34.51 34.65 596
3/2/2011 33.53 34.55 33.53 34.55 62
3/1/2011 34.72 34.72 33.85 33.92 140
2/28/2011 33.80 34.55 33.80 34.22 91
2/25/2011 32.88 33.95 32.88 33.50 316
2/24/2011 33.74 33.74 32.61 33.00 277
2/23/2011 33.70 34.11 33.00 33.59 142
2/22/2011 35.23 35.23 33.28 33.56 123
2/18/2011 35.75 35.75 34.58 34.83 214
2/17/2011 35.60 35.60 34.85 35.26 229
2/16/2011 35.49 35.49 34.86 35.31 112
2/15/2011 34.88 34.90 34.60 34.87 112
2/14/2011 34.87 34.92 34.67 34.71 87
2/11/2011 34.25 34.66 34.25 34.57 137
2/10/2011 34.89 34.89 33.73 34.10 79
2/9/2011 35.10 35.10 34.28 34.40 216
2/8/2011 34.93 35.16 34.81 34.90 35
2/7/2011 34.24 34.82 34.24 34.61 51
2/4/2011 34.17 34.53 34.17 34.52 39
2/3/2011 34.30 34.53 33.69 34.50 58
2/2/2011 34.27 34.29 33.81 34.14 79
2/1/2011 33.59 33.90 33.47 33.81 106
1/31/2011 32.04 32.85 32.04 32.83 133
1/28/2011 33.33 33.37 32.31 32.38 135
1/27/2011 33.92 33.92 33.48 33.61 73
1/26/2011 33.04 33.90 33.04 33.90 75
1/25/2011 33.51 33.51 32.76 33.29 192
1/24/2011 33.51 34.19 33.51 33.89 25
1/21/2011 35.00 35.00 33.85 33.99 56
1/20/2011 35.86 35.86 33.63 33.96 171
1/19/2011 35.49 36.03 34.93 35.16 87
1/18/2011 36.39 36.39 33.53 35.42 70
1/14/2011 34.53 35.44 34.53 35.42 50
1/13/2011 36.86 36.86 35.20 35.38 136
1/12/2011 34.90 35.38 34.40 35.38 86
1/11/2011 33.53 34.44 33.53 34.21 139
1/10/2011 33.66 33.97 33.00 33.84 153
1/7/2011 33.14 34.00 33.14 33.62 138
1/6/2011 35.18 35.18 32.61 33.45 388
1/5/2011 33.65 34.63 33.50 34.58 240
1/4/2011 35.77 35.77 34.45 34.68 127
1/3/2011 40.30 40.30 34.97 35.49 313
12/31/2010 35.19 35.27 34.72 34.88 226
12/30/2010 36.01 36.01 34.51 34.72 59
12/29/2010 33.82 34.86 33.82 34.83 94
Marketplace
Trading Center