$111.00 -0.67 (%) ETFS Platinum Shs of Beneficial Interest - NYSEARCA

May. 22, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
5/21/2015111.50111.79111.10111.6729,472
5/20/2015111.80112.25111.63111.9120,380
5/19/2015112.15112.55111.15111.3926,333
5/18/2015113.53114.09113.29113.7913,926
5/15/2015112.71113.47112.45113.0629,891
5/14/2015112.05112.90112.05112.2944,279
5/13/2015110.90111.50110.76111.1518,501
5/12/2015109.56110.42109.54109.5715,346
5/11/2015109.76110.01108.80109.1822,184
5/8/2015110.45110.80110.11110.5013,007
5/7/2015110.01110.15109.40109.4014,743
5/6/2015110.88111.09110.15110.7115,316
5/5/2015111.98112.03110.55110.8719,859
5/4/2015110.75111.80110.46111.1130,191
5/1/2015109.52110.05109.20109.6431,285
4/30/2015110.10110.66109.62110.5612,829
4/29/2015112.05112.50111.67111.7530,772
4/28/2015110.70112.38110.50112.1322,329
4/27/2015109.56111.70109.20111.3532,758
4/24/2015109.60109.60108.45108.8731,489
4/23/2015109.16110.40109.16110.19113,308
4/22/2015110.11110.40109.37109.4431,216
4/21/2015111.29111.71110.90111.3342,260
4/20/2015111.29111.47110.90111.2831,502
4/17/2015112.75113.59112.55113.5914,477
4/16/2015113.05113.07111.82112.3237,509
4/15/2015111.50112.80111.11112.6322,083
4/14/2015111.50112.25111.25111.698,011
4/13/2015111.85111.93111.41111.6641,696
4/10/2015113.75114.04113.21113.8027,250
4/9/2015112.35112.35111.96112.0311,363
4/8/2015113.60113.60112.61113.086,708
4/7/2015113.02113.83113.01113.839,581
4/6/2015114.32114.90113.94114.1122,788
4/2/2015111.81112.39111.48111.7934,986
4/1/2015111.20113.15111.20112.7635,682
3/31/2015109.50110.80109.40110.7130,026
3/30/2015108.90109.00108.21108.6437,529
3/27/2015110.96111.14110.27110.4335,029
3/26/2015112.29112.29111.69111.7516,615
3/25/2015111.54111.65110.86110.8613,409
3/24/2015110.60110.69109.80110.4520,393
3/23/2015111.05111.55110.70111.2623,819
3/20/2015109.26110.86109.26110.2935,657
3/19/2015108.26109.15108.00108.8538,243
3/18/2015106.20108.75105.59108.3048,336
3/17/2015105.80106.86105.68106.1245,171
3/16/2015108.17108.35107.30107.3627,632
3/13/2015108.30108.55108.08108.2522,617
3/11/2015109.07109.20108.10108.4050,113
3/10/2015110.75111.04109.40109.5435,548
3/9/2015112.05112.05111.25111.3942,945
3/6/2015112.97112.97112.25112.3564,345
3/5/2015115.25115.50114.23114.3325,808
3/4/2015114.60114.65113.95114.5718,913
3/3/2015115.50115.93114.84114.9912,442
3/2/2015114.93115.60114.93115.1131,401
2/27/2015114.85115.55114.55115.2038,383
2/26/2015114.75114.95113.75114.1019,835
2/25/2015113.40113.69112.86113.5852,675
2/24/2015112.65113.10112.10112.9917,287
2/23/2015112.70113.70112.65112.9421,088
2/20/2015112.99113.79112.29112.9469,166
2/19/2015113.35113.84112.99113.5928,280
2/18/2015113.75114.10112.81113.9961,859
2/17/2015115.04115.05113.60114.2445,277
2/13/2015117.08117.65116.96117.0117,865
2/12/2015116.79116.99116.25116.3115,454
2/11/2015116.50116.65115.76115.7626,820
2/10/2015117.90117.95116.88117.1129,405
2/9/2015118.15118.50117.80118.2111,400
2/6/2015119.35119.45118.40118.7946,495
2/5/2015119.68121.78119.30121.7840,089
2/4/2015120.30120.87120.00120.3416,242
2/3/2015119.74120.29118.65119.8017,435
2/2/2015118.85119.57118.80119.1320,705
1/30/2015118.80120.53118.15120.4023,849
1/29/2015119.75119.75117.70118.4939,018
1/28/2015121.95122.50121.61121.8852,251
1/27/2015122.30123.20122.25122.6925,777
1/26/2015121.61121.89121.09121.3120,998
1/23/2015123.75123.75122.70122.7825,504
1/22/2015124.54124.95123.97124.7011,979
1/21/2015124.61124.78123.35123.5619,826
1/20/2015123.34124.95123.20124.3647,659
1/16/2015122.52123.29122.41122.8022,808
1/15/2015121.70122.60121.70121.95115,742
1/14/2015120.45120.69119.36119.3612,883
1/13/2015120.75121.03120.10120.1087,916
1/12/2015119.51120.75119.50120.4028,212
1/9/2015118.45119.47118.31119.3015,889
1/8/2015118.36118.66118.06118.114,833
1/6/2015117.75119.06117.49118.5436,944
1/5/2015116.85117.85116.85117.6027,223
1/2/2015115.70117.17115.46116.5712,083
12/31/2014117.34117.95116.60117.0543,709
12/30/2014117.16118.64117.16117.9039,300
12/29/2014118.04118.04116.00116.4522,443
12/26/2014117.75118.32117.61117.9036,833
12/24/2014115.39115.61115.15115.588,681
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center