ETFS Platinum Shs of Beneficial Interest  $142.01

down -1.75


31/7/2014 04:00 PM  |  NYSEARCA : PPLT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
7/30/2014144.00144.10143.54143.7614,463
7/29/2014144.70144.70143.92143.9417,910
7/28/2014144.74145.05144.53145.0018,319
7/25/2014143.24143.82143.09143.6220,971
7/24/2014142.90143.09142.36142.8326,708
7/23/2014144.33144.57144.00144.338,903
7/22/2014144.88144.93144.34144.6711,168
7/21/2014145.28145.28144.76144.866,340
7/18/2014145.40145.52144.62145.068,877
7/17/2014145.78146.42145.34146.2046,277
7/16/2014144.01144.88143.94144.2718,353
7/15/2014145.66145.95144.06144.2217,385
7/14/2014145.38145.80144.96145.1856,032
7/11/2014146.64147.34146.64147.1210,680
7/10/2014147.06147.36146.82147.0955,816
7/9/2014146.37147.00146.18146.6719,197
7/8/2014146.00146.15145.16145.5017,794
7/7/2014146.15146.15145.00145.5528,738
7/3/2014146.27146.75146.16146.2020,501
7/2/2014147.36147.68146.72146.7280,236
7/1/2014146.06147.25146.04146.8432,676
6/30/2014143.98144.86143.97144.6315,844
6/27/2014144.00144.46143.72143.7620,625
6/26/2014142.82143.04142.56142.9215,434
6/25/2014142.12143.76142.12143.1915,992
6/24/2014143.18143.34142.68142.8224,594
6/20/2014141.98142.56141.26141.7625,420
6/19/2014142.34143.56142.10143.4885,388
6/18/2014141.30141.30140.53141.1825,122
6/17/2014139.62140.28139.26140.2618,643
6/16/2014140.32140.44139.62139.6535,860
6/13/2014139.66140.17139.39139.3955,327
6/12/2014140.76140.92139.86140.5850,863
6/11/2014144.42144.42143.66144.4117,416
6/10/2014143.72144.38143.72144.1439,131
6/9/2014141.20141.56140.50141.3617,962
6/6/2014141.31141.42140.60141.3115,347
6/5/2014140.00140.81139.82140.8014,088
6/4/2014138.88140.18138.64139.9890,338
6/3/2014139.48139.62139.05139.3461,938
6/2/2014139.95140.46139.64139.8136,506
5/30/2014142.28142.40140.80141.4012,601
5/29/2014141.28142.22141.16141.9812,021
5/28/2014141.60142.42141.50141.5623,747
5/27/2014142.82142.94142.20142.6636,539
5/23/2014144.52144.70142.92143.6420,282
5/22/2014145.20145.36144.91145.1024,900
5/21/2014143.77144.41143.22143.4422,298
5/20/2014143.54143.97142.84143.1039,002
5/19/2014144.46144.46142.84143.0030,978
5/16/2014142.88143.41142.50142.5622,909
5/15/2014143.24143.80142.68142.6828,482
5/13/2014141.60142.05141.41141.6423,740
5/12/2014140.50140.54139.91140.0110,629
5/8/2014139.54140.05138.94139.9218,032
5/7/2014140.73140.73139.48139.4827,384
5/6/2014141.70142.00141.50141.6522,800
5/5/2014141.21141.22140.70141.1816,884
5/2/2014138.66140.58138.52140.0718,991
5/1/2014137.66138.95137.50138.8417,934
4/30/2014138.39139.24138.36138.9121,977
4/29/2014139.00139.75138.97139.2623,725
4/28/2014138.70138.89137.68138.3023,871
4/25/2014138.18139.20138.18138.5640,582
4/24/2014136.06137.76136.06137.7434,894
4/23/2014136.48136.98136.26136.9229,602
4/22/2014136.78136.80135.74136.6631,839
4/21/2014137.00137.15136.45136.6633,839
4/17/2014140.23140.37137.43137.5675,993
4/16/2014140.37140.41139.64140.0239,780
4/15/2014140.10140.85139.83140.5551,844
4/14/2014143.07143.27142.62142.8614,838
4/11/2014141.79142.50141.78141.7934,221
4/10/2014141.92142.34141.82141.8225,419
4/9/2014140.22140.75139.86140.7443,409
4/8/2014140.09140.66139.94140.3327,726
4/7/2014140.00140.16139.06139.3158,149
4/4/2014141.14141.35140.60141.3018,099
4/3/2014140.10140.79140.00140.7019,707
4/2/2014139.88140.20139.68140.1722,275
4/1/2014139.33139.50138.47139.0526,003
3/31/2014138.02138.50137.90138.1235,690
3/28/2014136.61137.40136.42137.2221,819
3/27/2014136.98137.00136.00136.5292,961
3/26/2014137.82138.00136.62137.1762,493
3/25/2014139.60139.60138.37138.6736,041
3/24/2014139.92140.05138.91139.0543,256
3/21/2014140.52140.52139.75139.9614,764
3/20/2014140.22140.62138.72139.6351,001
3/19/2014141.89141.93140.95141.1423,266
3/18/2014141.98142.88141.78142.3824,477
3/17/2014143.48143.76142.78142.7916,252
3/14/2014144.70144.92143.09143.2428,333
3/13/2014143.80144.48143.76144.0347,755
3/12/2014143.42144.37143.42143.9017,466
3/11/2014144.56144.68141.78142.7259,694
3/10/2014143.86144.42143.80144.0221,212
3/7/2014143.59144.82143.56144.5130,810
3/6/2014144.92145.01144.40144.65157,395
3/5/2014143.97145.18143.80144.1652,194
Trading Center