$11.02 +0.08 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Oct. 24, 2014 | 12:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,161 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 12
  • >>
Trading Center