First Trust ISE Shs Global Platinum Index Fund $14.34

up +0.15


28/7/2014 04:00 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
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
3/1/201134.7234.7233.8533.9213,932
2/28/201133.8034.5533.8034.229,063
2/25/201132.8833.9532.8833.5031,602
2/24/201133.7433.7432.6133.0027,613
2/23/201133.7034.1133.0033.5914,170
2/22/201135.2335.2333.2833.5612,250
2/18/201135.7535.7534.5834.8321,398
2/17/201135.6035.6034.8535.2622,894
2/16/201135.4935.4934.8635.3111,169
2/15/201134.8834.9034.6034.8711,119
2/14/201134.8734.9234.6734.718,628
2/11/201134.2534.6634.2534.5713,625
2/10/201134.8934.8933.7334.107,901
2/9/201135.1035.1034.2834.4021,549
2/8/201134.9335.1634.8134.903,426
2/7/201134.2434.8234.2434.615,025
2/4/201134.1734.5334.1734.523,894
2/3/201134.3034.5333.6934.505,751
2/2/201134.2734.2933.8134.147,898
2/1/201133.5933.9033.4733.8110,586
1/31/201132.0432.8532.0432.8313,217
1/28/201133.3333.3732.3132.3813,497
1/27/201133.9233.9233.4833.617,269
1/26/201133.0433.9033.0433.907,432
1/25/201133.5133.5132.7633.2919,176
1/24/201133.5134.1933.5133.892,455
1/21/201135.0035.0033.8533.995,504
1/20/201135.8635.8633.6333.9617,013
1/19/201135.4936.0334.9335.168,659
1/18/201136.3936.3933.5335.426,926
1/14/201134.5335.4434.5335.424,985
1/13/201136.8636.8635.2035.3813,556
1/12/201134.9035.3834.4035.388,598
1/11/201133.5334.4433.5334.2113,892
1/10/201133.6633.9733.0033.8415,231
1/7/201133.1434.0033.1433.6213,716
1/6/201135.1835.1832.6133.4538,790
1/5/201133.6534.6333.5034.5823,987
1/4/201135.7735.7734.4534.6812,683
1/3/201135.0340.3034.9735.4931,250
12/31/201035.1935.2734.7234.8822,538
12/30/201036.0136.0134.5134.725,832
12/29/201033.8234.8633.8234.839,391
12/28/201034.4734.4733.8434.2112,960
12/27/201034.4034.4033.7233.867,140
12/23/201034.9634.9633.6634.034,151
Trading Center