First Trust ISE Shs Global Platinum Index Fund $13.89

up +0.04


23/7/2014 03:58 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
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
7/6/201128.5028.5328.2528.531,838
7/5/201128.3728.6328.3728.637,163
7/1/201128.0628.7528.4328.752,613
6/30/201128.0628.3428.0628.302,613
6/29/201127.7328.0727.6827.978,960
6/28/201127.4427.7527.4427.675,621
6/27/201127.5227.5226.9927.449,036
6/24/201127.3427.3427.3127.31375
6/23/201127.3127.7327.1927.6941,895
6/22/201128.2628.3428.0528.052,454
6/21/201127.8728.3527.8728.3313,168
6/20/201127.9627.9627.5027.582,974
6/17/201127.7227.8127.6027.6412,516
6/16/201127.5627.6327.1327.3412,164
6/15/201128.1328.1327.6227.805,871
6/14/201128.8828.8828.6028.656,270
6/13/201128.9128.9128.4528.471,109
6/10/201128.9128.9128.4328.5020,038
6/9/201129.2329.4428.9729.2922,614
6/8/201129.1929.3628.9529.007,129
6/7/201129.5529.8929.4829.615,333
6/6/201129.6029.6029.1529.158,603
6/3/201129.1929.8029.1929.705,976
6/2/201130.1430.1429.4729.895,022
6/1/201130.4330.4329.8729.877,408
5/31/201130.5930.5930.2530.466,935
5/27/201129.9529.9929.7029.987,583
5/26/201129.4029.5929.3929.3918,259
5/25/201128.4929.1728.4928.9726,631
5/24/201128.4328.8828.4328.8822,136
5/23/201128.5828.5828.0028.2975,258
5/20/201129.1629.4527.3129.12153,525
5/19/201129.2229.5929.1629.3676,319
5/18/201128.8529.2928.8129.24266,612
5/17/201128.6528.8528.3828.6965,304
5/16/201129.4229.4528.9329.0015,898
5/13/201129.8729.8728.8829.6816,699
Trading Center