$103.41 +0.32 (%) ETFS Platinum Shs of Beneficial Interest -

Aug. 29, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
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
5/6/2016102.95104.30102.95103.9462,143
5/5/2016102.75102.80101.58102.2121,188
5/4/2016102.43102.60101.00101.6665,150
5/3/2016104.25104.25102.20102.31123,090
5/2/2016104.00104.50103.72103.9838,139
4/29/2016103.04104.10103.04103.6590,288
4/28/2016100.05101.3099.87101.2550,079
4/27/201698.0598.8497.4398.7933,764
4/26/201697.5698.3797.2597.2693,037
4/25/201697.7098.1597.5097.7848,476
4/22/201698.9599.4097.0097.39104,697
4/21/201699.6099.6098.3198.6267,403
4/20/201698.4499.1597.9098.1964,955
4/19/201697.2097.8597.0597.6049,226
4/18/201694.2594.4993.4694.0628,651
4/15/201695.0595.0594.6594.7116,695
4/14/201695.8095.9895.1295.2827,574
4/13/201696.0096.3595.5096.2338,420
4/12/201695.7596.4695.1096.3947,063
4/11/201694.3095.5694.2595.1471,805
4/8/201692.5193.3092.5093.1427,425
4/7/201692.2592.8091.7192.0422,274
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center