$98.76 0.00 (%) ETFS Platinum Shs of Beneficial Interest -

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
9/28/201697.5098.7697.2098.76100,396
9/27/201699.0099.0598.1398.4138,265
9/26/2016100.10100.7599.3599.5952,954
9/23/2016101.25101.43100.85101.1742,439
9/22/2016102.10102.36101.32101.4937,959
9/21/2016100.54101.56100.10101.4952,521
9/20/201698.3099.5897.9899.0031,174
9/19/201698.1098.5097.7798.2544,969
9/16/201697.2097.8297.0597.5561,916
9/15/201699.0099.7298.6099.2551,311
9/14/201699.55100.6299.3899.4428,870
9/13/2016100.46100.4699.0399.4664,636
9/12/2016100.35101.4699.71101.3282,087
9/9/2016103.20103.20102.02102.2041,075
9/8/2016104.30105.08103.78103.9921,855
9/7/2016105.59105.59104.40104.6337,123
9/6/2016104.80105.95104.44105.5750,147
9/2/2016101.47102.23100.98102.2364,631
9/1/2016100.11100.8599.80100.6298,765
8/31/2016101.14101.38100.60100.7150,621
8/30/2016102.40102.61100.90101.1679,039
8/29/2016103.10103.88103.08103.4477,877
8/26/2016103.65104.65101.43103.0957,778
8/25/2016103.35103.80102.94103.0646,330
8/24/2016104.55104.55103.35103.6686,877
8/23/2016106.35106.70106.01106.1429,710
8/22/2016106.75106.87105.50105.9199,516
8/19/2016107.25107.69106.95107.1648,561
8/18/2016108.00108.85107.99108.7023,015
8/17/2016106.65107.90105.90107.3163,001
8/16/2016107.35108.00106.95107.4454,031
8/15/2016107.20107.40106.75106.8959,045
8/12/2016110.26110.26107.72108.01148,666
8/11/2016112.28112.28109.40109.4372,115
8/10/2016113.29113.77113.10113.3046,260
8/9/2016110.80111.43110.76111.0525,076
8/8/2016110.51111.00110.44110.5830,578
8/5/2016110.00110.24109.35110.0946,954
8/4/2016111.40111.85110.75111.4331,658
8/3/2016111.95112.15111.05111.9040,037
8/2/2016113.11113.17112.05112.2353,802
8/1/2016111.00111.80110.65111.2368,462
7/29/2016109.94111.40109.50110.1292,926
7/28/2016109.80109.99108.85109.2470,938
7/27/2016107.10109.50107.10109.28133,966
7/26/2016105.20105.32104.85104.9824,243
7/25/2016103.02104.79102.71104.0044,184
7/22/2016104.66105.30103.80103.9619,935
7/21/2016104.63106.17104.63106.0042,678
7/20/2016103.09104.57102.90104.1167,607
7/19/2016104.75105.22104.51104.9833,911
7/18/2016104.40105.63104.40105.5126,799
7/15/2016104.60104.80103.85104.5085,102
7/14/2016104.65105.89104.10105.8843,919
7/13/2016104.95105.74104.95105.4451,661
7/12/2016105.35105.75104.45104.71121,484
7/11/2016105.49106.25105.40105.9659,144
7/8/2016104.96105.87104.11105.8079,847
7/7/2016104.60105.10103.50104.8379,400
7/6/2016103.15104.90102.95104.5189,215
7/5/2016102.52103.50102.12103.3397,659
7/1/2016100.67102.15100.60101.94104,086
6/30/201696.7099.0096.7098.9296,093
6/29/201696.1697.2596.1096.9073,147
6/28/201693.9694.3093.4294.0325,600
6/27/201694.8994.9593.7094.1260,105
6/24/201695.6095.6393.8794.53203,170
6/23/201692.8093.3592.6592.7850,196
6/22/201694.5594.9793.9494.0427,852
6/21/201694.1594.4593.6194.0534,202
6/20/201694.2595.0594.1594.9330,306
6/17/201693.3393.7392.7593.3941,774
6/16/201694.7594.9593.2093.33128,381
6/15/201694.4394.5093.5094.0887,606
6/14/201694.8594.8593.3593.8549,427
6/13/201695.5595.8195.0195.2956,663
6/10/201695.9596.4594.9195.5274,824
6/9/201696.1096.8096.0096.6845,634
6/8/201697.8598.1396.9697.3464,400
6/7/201695.3096.5595.1596.3755,062
6/6/201695.3395.8494.9595.8435,776
6/3/201694.0094.6594.0094.5251,857
6/2/201692.8492.8892.0592.1047,210
6/1/201693.5093.6093.0593.4763,323
5/31/201693.6094.3593.2694.09143,999
5/27/201695.0095.0093.7694.0045,949
5/26/201696.5596.5595.3595.5537,700
5/25/201695.8095.8395.3095.4636,823
5/24/201696.6097.3096.2596.4326,901
5/23/201696.7497.6496.7097.5451,364
5/20/201698.7098.8097.9598.4460,482
5/19/201697.2497.7996.9597.4649,987
5/18/201699.60100.4098.6598.76102,378
5/17/2016100.37102.09100.37101.3727,087
5/16/2016101.95102.15100.94101.1026,826
5/13/2016100.52101.2499.80101.1917,394
5/12/2016102.60102.65100.97101.0224,694
5/11/2016102.70103.19102.30102.6729,817
5/10/2016100.60101.45100.30101.2923,506
5/9/2016101.60101.60100.19100.4128,712
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center