FIRST TRUST ISE GLOBAL PLATINU $11.87

down -0.07


24/5/2013 11:24 AM  |  NASDAQ : PLTM  |  Industries :
Type:

PLTM historical data

Date Open High Low Close Volume
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
12/28/2010 34.47 34.47 33.84 34.21 130
12/27/2010 34.40 34.40 33.72 33.86 72
12/23/2010 34.96 34.96 33.66 34.03 42
12/22/2010 34.13 34.13 33.69 33.98 91
12/21/2010 34.81 34.81 33.82 34.13 82
12/20/2010 33.28 33.80 33.28 33.73 93
12/17/2010 33.18 33.48 33.09 33.41 50
12/16/2010 33.35 33.61 33.06 33.34 273
12/15/2010 33.00 33.54 32.99 33.12 60
12/14/2010 33.41 33.73 33.19 33.25 38
12/13/2010 33.59 33.59 33.38 33.42 98
12/10/2010 33.14 33.14 32.68 33.07 71
12/9/2010 32.95 33.03 32.52 32.76 64
12/8/2010 32.91 33.19 32.54 32.93 43
12/7/2010 33.78 33.83 33.09 33.09 121
12/6/2010 33.37 33.44 33.01 33.43 94
12/3/2010 33.10 33.44 32.96 33.44 213
12/2/2010 31.94 33.04 31.94 32.79 912
12/1/2010 31.25 31.78 31.14 31.71 136
11/30/2010 30.23 30.77 30.16 30.64 91
11/29/2010 31.05 31.05 30.30 30.81 214
11/26/2010 30.75 31.21 30.63 31.10 106
11/24/2010 31.79 31.79 31.44 31.75 45
11/23/2010 31.50 31.56 30.88 31.20 99
11/22/2010 32.38 32.38 31.70 32.15 63
11/19/2010 32.37 32.45 32.00 32.45 43
11/18/2010 32.06 32.46 31.95 32.45 113
11/17/2010 31.61 31.73 31.40 31.55 69
11/16/2010 32.33 32.33 31.06 31.25 155
11/15/2010 33.12 33.60 32.90 32.90 67
11/12/2010 33.99 33.99 32.94 33.04 222
11/11/2010 34.24 34.32 33.73 34.32 145
11/10/2010 33.99 34.38 33.22 34.37 277
11/9/2010 34.95 35.68 33.62 33.65 777
11/8/2010 34.12 34.41 33.89 34.41 85
11/5/2010 34.01 34.35 33.88 34.30 111
11/4/2010 33.74 34.22 33.46 34.05 103
11/3/2010 32.62 32.62 32.00 32.61 276
11/2/2010 32.30 32.74 32.13 32.64 889
11/1/2010 32.26 32.28 31.71 31.86 116
10/29/2010 31.58 31.83 31.44 31.76 361
10/28/2010 31.31 31.41 31.04 31.38 423
10/27/2010 31.13 31.13 30.64 30.99 762
10/26/2010 31.60 31.67 31.34 31.59 206
10/25/2010 31.74 32.28 31.55 31.66 926
10/22/2010 31.05 32.65 30.58 31.10 714
10/21/2010 31.49 31.50 30.81 31.03 630
10/20/2010 30.65 31.59 30.56 31.49 1251
10/19/2010 30.25 31.54 28.90 30.27 100
10/18/2010 31.66 31.66 31.27 31.64 52
10/15/2010 31.99 31.99 31.68 31.84 40
10/14/2010 32.20 32.21 32.06 32.19 41
10/13/2010 31.39 32.16 31.39 31.93 30
10/12/2010 31.25 31.34 31.08 31.34 14
10/11/2010 31.78 32.11 31.70 31.70 53
10/8/2010 31.46 31.78 31.24 31.77 88
10/7/2010 31.03 31.51 30.83 30.92 97
10/6/2010 30.33 30.95 30.11 30.92 108
10/5/2010 29.99 30.39 29.90 30.32 107
10/4/2010 29.53 29.69 29.53 29.68 21
10/1/2010 29.67 29.98 29.67 29.96 40
9/30/2010 29.25 29.60 29.25 29.45 76
9/29/2010 29.13 29.25 29.13 29.20 37
9/28/2010 29.20 29.20 28.72 28.92 12
9/27/2010 29.08 29.19 28.98 29.13 32
9/24/2010 29.01 29.08 28.96 29.07 24
9/23/2010 28.59 28.69 28.32 28.69 12
9/22/2010 28.75 28.75 28.43 28.60 21
9/21/2010 29.08 29.08 27.73 28.64 18
9/20/2010 28.44 28.85 28.44 28.79 34
9/17/2010 28.25 28.46 28.25 28.40 6
9/16/2010 28.31 28.32 28.30 28.30 4
9/15/2010 28.12 28.37 27.97 28.37 28
9/14/2010 28.04 28.20 28.04 28.19 28
9/13/2010 27.41 27.94 27.41 27.93 34
9/10/2010 26.97 27.25 26.97 27.07 9
9/9/2010 27.07 27.30 26.92 26.92 12
9/8/2010 26.91 27.06 26.90 27.00 29
9/7/2010 26.71 26.71 26.68 26.68 5
9/3/2010 27.00 27.00 26.74 26.90 18
9/2/2010 26.13 26.46 26.13 26.36 19
9/1/2010 25.87 26.12 25.87 26.12 11
8/31/2010 24.81 24.89 24.81 24.89 4
8/30/2010 25.39 25.39 24.90 24.93 20
8/27/2010 24.76 24.76 24.76 24.76 0
8/26/2010 24.51 25.07 24.51 24.76 21
8/25/2010 24.45 24.45 24.09 24.39 55
8/24/2010 25.06 25.06 24.72 24.88 27
8/23/2010 25.50 25.50 25.50 25.50 2
8/20/2010 25.41 25.41 25.14 25.36 14
8/19/2010 26.10 26.13 25.80 25.80 7
8/18/2010 26.24 26.26 26.24 26.26 13
8/17/2010 26.36 26.36 26.36 26.36 3
8/16/2010 25.47 25.47 25.47 25.47 0
8/13/2010 25.70 25.70 25.47 25.47 15
8/12/2010 25.35 25.48 25.27 25.48 29
Marketplace
Trading Center