$98.64 +1.90 (%) ETFS Platinum Shs of Beneficial Interest - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
8/27/201595.9597.5295.8596.7436,968
8/26/201594.0095.2393.7094.7839,293
8/25/201595.4595.7094.2294.4419,359
8/24/201595.0595.5594.6795.5957,953
8/21/201599.3599.6598.8698.8715,925
8/20/201599.30100.0499.1599.5919,976
8/19/201596.5098.2496.5098.1348,889
8/18/201595.6296.3395.0596.3313,708
8/17/201595.9696.7295.8196.5015,777
8/14/201596.7096.7995.5095.866,553
8/13/201595.8096.3495.6595.819,283
8/12/201596.1097.0496.0896.5927,981
8/11/201595.6595.7194.6995.5711,811
8/10/201593.9395.7493.9395.3819,568
8/7/201592.1993.1892.1992.8611,805
8/6/201591.7092.5791.5992.0413,542
8/5/201592.3592.3991.7291.7525,831
8/4/201592.5592.7592.0192.3716,239
8/3/201594.2494.4092.6593.1938,551
7/31/201595.8096.1094.8095.1562,716
7/30/201595.0095.8494.8095.3818,093
7/29/201595.1195.5194.6195.5111,162
7/28/201594.6095.4594.6095.3434,131
7/27/201594.7595.5294.6395.2426,850
7/24/201594.3795.6194.0095.3547,409
7/23/201595.3095.4694.1694.3436,426
7/22/201593.6094.6693.4094.6132,408
7/21/201595.2995.8594.4094.4949,844
7/20/201595.5895.6494.2594.3571,243
7/17/201596.9096.9296.3096.6671,526
7/16/201597.7598.0597.3697.8427,434
7/15/201598.5098.9698.2498.9553,088
7/14/201599.7399.8499.2499.2920,166
7/13/201599.40100.1999.18100.0518,046
7/10/201599.7199.9699.2099.6917,429
7/9/2015100.06100.0698.6799.0036,988
7/8/201599.45100.3499.3799.7153,271
7/7/2015101.50101.5099.44100.6037,851
7/6/2015101.70103.04101.42102.7057,815
7/2/2015104.80104.90104.45104.747,902
7/1/2015104.95105.40104.50104.7068,066
6/30/2015104.30105.00103.99104.2018,079
6/29/2015104.45104.80104.04104.4021,494
6/26/2015103.95104.66103.70104.5643,201
6/25/2015104.10104.94104.01104.8244,478
6/24/2015103.45104.10103.45104.0131,184
6/23/2015102.92103.34102.92103.3118,639
6/22/2015103.18103.29102.56102.8836,498
6/19/2015105.25105.40104.80105.1227,052
6/18/2015105.80105.80104.50104.7621,681
6/17/2015104.10105.04103.70104.8422,008
6/16/2015104.93104.93104.33104.5122,812
6/15/2015104.80105.80104.65105.3171,008
6/12/2015106.40106.63105.96105.9621,394
6/11/2015107.20107.33106.80107.3313,942
6/10/2015108.26108.34107.77108.0015,621
6/9/2015107.40107.72107.17107.2621,133
6/8/2015106.57106.83106.06106.7710,980
6/5/2015105.59106.20105.55106.0935,471
6/4/2015106.72106.81106.11106.6024,459
6/3/2015107.50107.64106.80106.9213,529
6/2/2015107.28107.99107.15107.96309,791
6/1/2015108.32108.65106.80106.9145,426
5/29/2015107.96108.24107.53107.6624,021
5/28/2015107.96108.22107.37108.0118,805
5/27/2015108.75108.90107.91108.3870,882
5/26/2015109.20109.55108.89109.0844,069
5/22/2015111.05111.40110.76110.8410,307
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!