FIRST TRUST ISE GLOBAL PLATINU $11.83

up +0.12


17/5/2013 04:17 PM  |  NASDAQ : PLTM  |  Industries :
Type:

PLTM historical data

Date Open High Low Close Volume
8/5/2010 27.44 27.44 27.44 27.44 4
8/4/2010 27.58 27.62 27.58 27.62 3
8/3/2010 27.34 27.52 27.32 27.51 24
8/2/2010 27.32 27.73 27.32 27.57 88
7/30/2010 26.77 26.90 26.73 26.80 30
7/29/2010 26.84 26.85 26.83 26.84 13
7/28/2010 26.80 26.80 26.80 26.80 0
7/27/2010 26.98 26.99 26.80 26.80 7
7/26/2010 26.30 26.81 26.30 26.81 12
7/23/2010 26.28 26.32 26.10 26.32 13
7/22/2010 25.73 25.84 25.51 25.78 10
7/21/2010 25.23 25.23 24.80 24.80 15
7/20/2010 24.93 25.00 24.93 25.00 8
7/19/2010 24.32 24.42 24.26 24.26 18
7/16/2010 25.43 25.43 24.69 24.77 36
7/15/2010 25.69 25.69 25.32 25.39 10
7/14/2010 26.00 26.00 25.59 25.59 6
7/13/2010 25.96 25.96 25.96 25.96 1
7/12/2010 25.35 25.36 25.20 25.36 6
7/9/2010 25.40 25.40 25.40 25.40 1
7/8/2010 25.30 25.36 25.20 25.33 9
7/7/2010 24.28 24.93 24.28 24.93 22
7/6/2010 25.31 25.40 24.69 24.84 26
7/2/2010 24.39 24.60 24.16 24.27 407
7/1/2010 24.10 24.10 23.92 23.92 14
6/30/2010 24.67 24.69 24.43 24.43 36
6/29/2010 25.88 25.88 24.90 24.90 88
6/28/2010 26.39 26.44 26.38 26.38 6
6/25/2010 25.94 26.35 25.94 26.35 4
6/24/2010 27.03 27.03 27.03 27.03 0
6/23/2010 27.00 27.22 26.81 27.03 20
6/22/2010 27.39 27.60 27.21 27.21 59
6/21/2010 28.62 28.70 27.73 27.73 67
6/18/2010 27.15 27.66 27.15 27.64 16
6/17/2010 27.56 27.56 27.02 27.02 28
6/16/2010 26.98 27.04 26.98 27.01 6
6/15/2010 26.94 27.16 26.84 27.16 32
6/14/2010 26.50 26.72 26.43 26.43 6
6/11/2010 25.99 26.17 25.99 26.17 6
6/10/2010 26.47 26.47 26.12 26.43 46
6/9/2010 25.48 25.71 25.31 25.42 16
6/8/2010 24.70 24.91 24.70 24.91 10
6/7/2010 24.91 25.19 24.88 24.88 38
6/4/2010 26.42 26.42 25.44 25.44 36
6/3/2010 27.59 27.59 26.75 26.77 24
6/2/2010 26.68 27.21 26.65 27.19 50
6/1/2010 26.90 27.15 26.57 26.64 52
5/28/2010 27.48 27.48 27.02 27.11 16
5/27/2010 27.07 27.61 27.07 27.61 76
5/26/2010 26.19 26.45 25.83 25.83 76
5/25/2010 24.31 25.13 24.02 25.13 101
5/24/2010 25.91 26.12 25.84 25.89 34
5/21/2010 24.01 25.67 24.01 25.42 99
5/20/2010 25.43 25.43 24.11 24.43 306
5/19/2010 27.02 27.02 25.92 26.48 224
5/18/2010 28.56 28.56 27.54 27.61 110
5/17/2010 28.42 28.48 27.68 27.97 86
5/14/2010 29.68 29.68 28.52 28.52 34
5/13/2010 30.39 30.49 29.91 30.07 324
5/12/2010 29.98 30.41 29.81 30.34 94
5/11/2010 29.19 29.36 28.96 29.36 96
5/10/2010 31.05 31.05 29.14 29.66 49
5/7/2010 28.03 28.03 25.99 27.10 103
5/6/2010 28.88 29.83 27.38 28.45 209
5/5/2010 29.36 29.40 28.74 29.14 65
5/4/2010 31.58 31.58 30.17 30.24 160
5/3/2010 32.86 32.86 32.40 32.52 283
4/30/2010 33.39 33.39 32.51 32.51 28
4/29/2010 32.76 33.12 32.74 32.74 143
4/28/2010 32.57 32.57 32.25 32.44 24
4/27/2010 33.40 33.40 32.61 32.61 84
4/26/2010 33.23 33.81 33.23 33.66 42
4/23/2010 32.73 33.21 32.68 33.20 69
4/22/2010 32.38 32.80 32.20 32.67 73
4/21/2010 33.01 33.10 32.88 32.95 26
4/20/2010 33.23 33.30 33.14 33.14 35
4/19/2010 32.66 32.66 32.08 32.58 54
4/16/2010 33.54 33.54 32.54 32.92 172
4/15/2010 33.76 33.94 33.76 33.88 146
4/14/2010 33.61 33.87 33.53 33.82 129
4/13/2010 33.43 33.43 32.73 33.04 81
4/12/2010 33.71 33.94 33.54 33.54 48
4/9/2010 33.52 33.70 33.43 33.69 233
4/8/2010 33.00 33.12 32.57 33.12 531
4/7/2010 33.28 33.45 33.10 33.16 72
4/6/2010 32.81 34.74 32.76 33.24 265
4/5/2010 32.58 33.10 32.42 32.91 87
4/1/2010 31.92 32.34 31.92 32.30 105
3/31/2010 31.29 32.00 30.96 31.32 391
Marketplace
Trading Center