$11.08 -0.27 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Oct. 1, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
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
5/12/201129.4430.0928.9730.097,397
5/11/201131.0231.0229.8629.9214,472
5/10/201131.2431.2430.8530.86719
5/9/201130.6031.1830.6031.1846,467
5/6/201130.8031.1130.5630.7742,114
5/5/201130.7931.1930.2130.8677,137
5/4/201132.2832.2831.5231.788,468
5/3/201132.3232.3431.9232.018,697
5/2/201133.3033.4732.8132.818,138
4/29/201132.9533.2332.9533.155,765
4/28/201132.9132.9932.6832.986,427
4/27/201132.6232.8232.1532.8211,636
4/26/201132.2432.5032.1832.346,350
4/25/201132.9232.9332.4832.819,769
4/21/201132.3332.8532.3332.8114,916
4/20/201131.9632.3031.9232.288,075
4/19/201131.0131.5331.0131.253,245
4/18/201131.0931.2030.8431.1010,871
4/15/201132.6332.6332.2332.457,811
4/14/201132.5232.8232.2132.757,088
4/13/201132.9733.3032.5132.597,907
4/12/201133.1133.1832.7432.9313,850
4/11/201134.0034.5533.6633.667,900
4/8/201134.8234.8233.9134.2812,407
4/7/201134.5134.5134.0034.2911,194
4/6/201134.2434.5034.2334.3910,601
4/5/201134.0934.2233.6534.1812,829
4/4/201133.7033.9933.6833.757,167
4/1/201134.0834.4033.0533.4118,015
3/31/201132.9833.0932.8032.8120,470
3/30/201132.6332.7232.4232.6819,956
3/29/201132.0632.3531.9432.3020,036
3/28/201132.7032.7032.0032.005,591
3/25/201133.3433.3432.6732.7112,910
3/24/201132.9233.1632.5832.8575,783
3/23/201132.1232.6131.8732.5820,625
3/22/201132.0632.0931.8031.9216,814
3/21/201131.7931.9831.6031.7712,414
3/18/201130.7831.3330.7531.1952,655
3/17/201130.4930.7430.2930.3756,470
3/16/201130.2230.7229.5229.8115,342
3/15/201130.0230.5029.2930.4749,465
3/14/201131.8331.8331.1331.4147,203
3/11/201131.1632.0631.1632.026,726
3/10/201132.7132.7131.7831.7815,886
3/9/201133.5433.7333.3933.5720,468
3/8/201133.6633.7433.2533.5625,178
3/7/201134.4134.4433.7633.867,617
3/4/201134.8034.8034.3334.6526,153
3/3/201134.6034.8634.5134.6559,601
3/2/201133.5334.5533.5334.556,192
Trading Center