ETFS PHYSICAL PLATINUM SHARES $142.48

down -0.97


24/5/2013 04:24 PM  |  NYSEARCA : PPLT  |  Industries :
Type:

PPLT historical data

Date Open High Low Close Volume
5/24/2013 142.64 143.48 142.18 142.48 1063
5/23/2013 143.06 143.50 142.22 143.45 706
5/22/2013 144.38 146.02 143.20 143.77 898
5/21/2013 146.40 146.40 141.73 143.38 514
5/20/2013 142.05 146.62 141.85 146.40 576
5/17/2013 144.39 144.39 142.28 142.66 1285
5/16/2013 144.88 146.07 144.68 145.52 284
5/15/2013 146.61 146.68 144.10 145.80 472
5/14/2013 146.72 147.98 146.64 147.40 215
5/13/2013 145.44 145.53 144.81 145.04 274
5/10/2013 145.82 146.16 144.25 146.10 388
5/9/2013 147.32 148.82 147.12 147.58 272
5/8/2013 146.44 147.81 146.40 147.32 270
5/7/2013 145.58 145.58 144.76 145.25 244
5/6/2013 146.75 147.89 146.26 147.68 477
5/3/2013 152.47 152.47 145.56 147.02 336
5/2/2013 145.94 147.02 145.14 146.99 185
5/1/2013 144.98 145.44 143.80 144.86 307
4/30/2013 147.92 147.92 147.10 147.49 261
4/29/2013 147.78 149.53 147.32 148.08 590
4/26/2013 145.65 146.91 144.00 144.84 453
4/25/2013 142.49 144.20 142.30 143.74 985
4/24/2013 139.98 140.43 139.45 140.38 613
4/23/2013 139.48 139.62 138.30 138.77 568
4/22/2013 141.04 141.04 140.20 140.68 695
4/19/2013 139.87 139.98 139.08 139.98 336
4/18/2013 139.84 140.84 139.30 140.00 442
4/17/2013 141.07 141.80 139.68 139.68 831
4/16/2013 142.12 143.32 141.06 142.13 1081
4/15/2013 140.99 142.12 137.46 137.62 2720
4/12/2013 148.42 148.57 145.76 146.16 1600
4/11/2013 150.15 151.12 149.90 150.46 266
4/10/2013 150.80 150.81 149.40 149.80 335
4/9/2013 150.56 152.68 150.56 152.08 371
4/8/2013 150.60 150.93 149.20 150.48 272
4/5/2013 149.73 150.90 149.40 150.55 319
4/4/2013 149.05 150.08 148.42 149.31 880
4/3/2013 154.00 154.16 150.39 151.20 1074
4/2/2013 154.52 154.72 154.06 154.34 483
4/1/2013 155.06 157.00 154.78 156.45 284
3/28/2013 154.76 154.82 153.00 154.23 458
3/27/2013 154.65 155.48 154.32 155.36 233
3/26/2013 154.09 155.00 153.00 154.40 339
3/25/2013 155.30 155.68 154.69 155.52 243
3/22/2013 155.09 155.38 154.85 155.34 564
3/21/2013 155.58 155.58 154.94 155.06 383
3/20/2013 153.98 155.92 153.62 154.78 638
3/19/2013 155.00 155.24 152.06 153.06 504
3/18/2013 155.25 155.52 154.58 155.00 2496
3/15/2013 156.20 156.58 155.75 156.16 345
3/14/2013 155.19 156.34 155.00 156.07 296
3/13/2013 156.77 156.82 155.81 156.02 402
3/12/2013 157.80 157.92 156.14 156.66 704
3/11/2013 156.68 157.46 156.55 157.28 239
3/8/2013 156.16 157.48 155.78 157.34 454
3/7/2013 156.84 157.00 156.07 156.31 688
3/6/2013 155.55 155.92 154.28 155.70 564
3/5/2013 155.58 156.20 155.20 155.90 893
3/4/2013 154.81 155.40 153.46 154.02 198
3/1/2013 154.92 154.92 154.14 154.50 965
2/28/2013 156.82 156.82 155.24 155.51 677
2/27/2013 158.06 158.10 156.35 157.10 751
2/26/2013 157.96 159.43 157.20 159.17 571
2/25/2013 159.07 159.48 157.42 157.44 1100
2/22/2013 158.01 158.98 157.46 157.93 570
2/21/2013 157.85 160.01 157.46 158.40 1271
2/20/2013 162.26 162.26 160.55 161.62 1333
2/19/2013 165.41 166.75 164.88 166.06 888
2/15/2013 164.85 165.35 163.94 164.62 1096
2/14/2013 169.18 169.56 167.74 167.96 941
2/13/2013 169.91 169.98 168.74 169.04 806
2/12/2013 167.72 168.68 167.35 168.68 434
2/11/2013 167.75 167.75 165.42 165.89 770
2/8/2013 168.64 170.03 168.20 168.53 423
2/7/2013 169.96 170.78 168.66 168.88 1170
2/6/2013 169.54 170.62 169.54 170.58 1464
2/5/2013 167.25 167.92 166.40 167.86 579
2/4/2013 166.38 167.52 166.27 166.62 356
2/1/2013 165.81 166.22 165.10 165.68 676
1/31/2013 163.94 164.90 163.89 164.90 394
1/30/2013 165.95 166.14 165.17 165.47 645
1/29/2013 164.32 165.09 163.99 164.82 256
1/28/2013 165.07 165.82 162.73 163.38 674
1/25/2013 165.03 166.56 164.71 166.55 425
1/24/2013 164.87 165.54 164.46 165.26 348
1/23/2013 166.86 166.96 165.77 165.83 514
1/22/2013 165.61 166.76 165.32 166.54 863
1/18/2013 165.30 165.41 163.20 163.64 611
1/17/2013 165.76 167.24 165.64 166.36 637
1/16/2013 164.78 166.80 164.37 165.64 924
1/15/2013 165.83 166.56 165.21 165.48 2484
1/14/2013 162.87 163.00 162.00 162.99 785
1/11/2013 159.67 160.25 158.82 160.18 1026
1/10/2013 158.91 160.60 158.82 159.86 1430
1/9/2013 156.34 157.32 155.51 157.26 433
1/8/2013 154.40 155.67 154.06 155.35 199
1/7/2013 152.47 153.10 152.35 152.86 619
1/4/2013 152.96 153.50 152.58 153.50 260
1/3/2013 154.55 155.18 153.47 153.64 701
1/2/2013 154.16 154.84 153.27 153.70 757
Marketplace
Trading Center