First Trust ISE Shs Global Platinum Index Fund $12.56

up +0.03


15/9/2014 03:59 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
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
11/1/201120.2920.3219.8820.133,750
10/31/201121.8521.8521.0021.003,170
10/28/201121.7621.9721.7021.972,459
10/27/201121.5521.8221.3621.7414,400
10/26/201120.4120.4119.7620.3413,386
10/25/201119.7520.0019.7520.001,440
10/24/201120.0620.4719.9920.368,200
10/21/201119.7619.8919.6819.7610,275
10/20/201119.5019.5019.2919.4614,918
10/19/201120.2720.2719.7119.718,915
10/18/201119.5620.3719.5620.376,464
10/17/201120.1820.1919.9820.103,100
10/14/201120.6320.6820.3620.683,005
10/13/201120.0620.3419.9420.34615
10/12/201120.4420.6820.4220.422,425
10/11/201119.6920.0819.6920.084,537
10/10/201120.0020.1920.0020.192,133
10/7/201119.4119.6518.9119.194,850
10/6/201118.8219.1418.8219.141,671
10/5/201118.0818.6518.0818.657,200
10/4/201117.8318.0817.3218.085,050
10/3/201118.6518.6718.0518.1210,783
9/30/201119.0619.3219.0319.03971
9/29/201120.0020.0019.2519.405,821
9/28/201120.2020.2019.4619.466,600
9/27/201119.8520.3719.8519.941,777
9/26/201118.8719.1118.6819.118,722
9/23/201119.1919.4718.9219.283,947
9/22/201120.2720.2719.0819.0813,362
9/21/201121.7921.7920.8720.9943,493
9/20/201121.8521.8521.8521.85100
9/19/201122.1622.1621.6021.865,665
9/16/201123.0223.0222.5222.902,449
9/15/201122.8222.9922.6322.993,845
9/14/201122.4022.7522.4022.743,400
9/13/201122.4322.4922.4322.492,000
9/12/201122.2622.3322.0022.335,911
9/9/201123.0423.2522.5722.601,950
9/8/201123.6523.8223.3723.3714,497
9/7/201123.3823.7723.3823.772,477
9/6/201122.9023.0322.7022.917,215
9/2/201123.5423.9523.4723.8410,885
9/1/201124.2824.5124.2824.333,814
8/31/201124.7824.7824.4124.473,885
8/30/201124.0224.3524.0224.226,758
8/29/201123.6823.8623.6823.827,620
8/26/201122.9923.3522.8523.333,450
8/25/201123.1923.3123.0023.002,051
8/24/201123.4423.4423.0123.114,741
8/23/201122.5123.2622.5123.2614,133
8/22/201122.6423.0121.9422.464,473
8/19/201122.4922.9522.3822.5916,657
8/18/201123.4923.4922.7322.734,345
8/17/201124.3724.3723.9723.971,825
8/16/201123.8123.9123.5723.714,120
8/15/201123.8824.1723.6924.173,525
8/12/201123.8623.8623.2023.4114,596
8/11/201122.5923.4322.1523.338,831
8/10/201122.1222.6122.1022.584,178
8/9/201121.9722.7121.6222.6129,926
8/8/201123.2623.2621.1421.5518,910
8/5/201124.1924.2123.2023.742,555
8/4/201125.6525.6523.9624.0116,006
8/3/201125.9926.4425.6526.17105,788
8/2/201127.0127.0126.1126.146,695
8/1/201127.2627.4427.0327.442,428
7/29/201127.2327.2526.7227.254,157
7/28/201127.3127.5527.1527.269,763
7/27/201128.3828.3827.4227.465,236
7/26/201127.7728.1127.7728.041,780
7/25/201127.9028.2527.9028.123,772
7/22/201128.1028.3527.9528.198,310
7/21/201128.0928.1028.0728.101,308
7/20/201127.9028.0527.3828.053,013
7/19/201127.8328.2527.7827.972,215
7/18/201127.8627.8627.2527.386,600
7/15/201127.7928.1827.7928.1810,159
7/14/201128.1728.1727.8427.846,316
7/13/201127.9828.1227.9627.967,247
7/12/201127.0027.3426.7826.9911,039
7/11/201128.4028.4027.4027.4011,878
7/8/201128.9528.9528.3828.675,130
7/7/201128.8529.0428.8528.978,867
Trading Center