ETFS Physical Platinum Shares $137.56

down -2.46


17/4/2014 06:40 PM  |  NYSEARCA : PPLT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
4/17/2014140.23140.37137.43137.5675,993
4/16/2014140.37140.41139.64140.0239,780
4/15/2014140.10140.85139.83140.5551,844
4/14/2014143.07143.27142.62142.8614,838
4/11/2014141.79142.50141.78141.7934,221
4/10/2014141.92142.34141.82141.8225,419
4/9/2014140.22140.75139.86140.7443,409
4/8/2014140.09140.66139.94140.3327,726
4/7/2014140.00140.16139.06139.3158,149
4/4/2014141.14141.35140.60141.3018,099
4/3/2014140.10140.79140.00140.7019,707
4/2/2014139.88140.20139.68140.1722,275
4/1/2014139.33139.50138.47139.0526,003
3/31/2014138.02138.50137.90138.1235,690
3/28/2014136.61137.40136.42137.2221,819
3/27/2014136.98137.00136.00136.5292,961
3/26/2014137.82138.00136.62137.1762,493
3/25/2014139.60139.60138.37138.6736,041
3/24/2014139.92140.05138.91139.0543,256
3/21/2014140.52140.52139.75139.9614,764
3/20/2014140.22140.62138.72139.6351,001
3/19/2014141.89141.93140.95141.1423,266
3/18/2014141.98142.88141.78142.3824,477
3/17/2014143.48143.76142.78142.7916,252
3/14/2014144.70144.92143.09143.2428,333
3/13/2014143.80144.48143.76144.0347,755
3/12/2014143.42144.37143.42143.9017,466
3/11/2014144.56144.68141.78142.7259,694
3/10/2014143.86144.42143.80144.0221,212
3/7/2014143.59144.82143.56144.5130,810
3/6/2014144.92145.01144.40144.65157,395
3/5/2014143.97145.18143.80144.1652,194
3/4/2014141.51143.08141.36142.7833,213
3/3/2014141.67142.70141.67142.2429,850
2/28/2014141.80142.00140.60141.0134,284
2/27/2014141.42141.81140.92141.6525,916
2/26/2014139.91140.00138.98139.5027,011
2/25/2014140.07140.92140.01140.5824,020
2/24/2014139.96140.79139.84140.3144,068
2/21/2014139.00139.56139.00139.5024,821
2/20/2014138.06138.45137.75138.4524,348
2/19/2014139.08139.50138.00138.1626,588
2/18/2014139.15139.35138.82138.8328,130
2/14/2014139.38139.56139.08139.5020,965
2/13/2014136.26138.39136.17138.1526,490
2/12/2014136.86137.36136.70137.3325,169
2/11/2014135.17135.86135.06135.3467,200
2/10/2014135.67135.67134.91135.3271,209
2/7/2014134.68135.08134.35135.0234,656
2/6/2014134.60134.61133.65134.4364,009
2/5/2014135.18135.22134.26134.8241,884
2/4/2014133.45134.18132.84134.1544,948
2/3/2014135.45136.32134.95135.0825,033
1/31/2014134.80134.80133.13134.2729,033
1/30/2014135.28135.61134.62134.7788,654
1/29/2014138.06138.06137.00137.9328,578
1/28/2014138.02138.25137.10137.6961,319
1/27/2014138.62139.09137.40137.6460,125
1/24/2014139.75140.24138.94139.2390,269
1/23/2014142.22143.27141.99142.1366,208
1/22/2014142.66142.97142.03142.0538,320
1/21/2014140.57141.82140.44141.7530,264
1/17/2014141.02142.00141.02141.6837,602
1/16/2014139.34140.03139.16139.4515,753
1/15/2014138.31139.54138.18139.3853,697
1/14/2014140.00140.41139.28139.3828,846
1/13/2014140.40140.99140.08140.7854,971
1/10/2014139.23140.35139.14140.2422,129
1/9/2014138.30138.69137.89138.3611,863
1/8/2014137.48138.50137.30138.2939,350
1/7/2014137.66138.16137.54137.9892,473
1/6/2014138.17138.98137.22138.5278,100
1/3/2014137.42138.46137.16137.9130,028
1/2/2014135.98137.34135.79137.0260,956
12/31/2013132.22134.18132.12133.8960,551
12/30/2013132.86133.36132.52132.8258,560
12/27/2013133.88134.52133.83134.4852,221
12/26/2013133.10133.28132.45132.4530,885
12/24/2013130.20130.54130.16130.3230,532
12/23/2013130.12130.22129.43129.7689,974
12/20/2013129.73130.51129.53130.2442,940
12/19/2013128.85129.41128.61128.8177,467
12/18/2013132.24132.24130.18130.7859,662
12/17/2013132.23132.68131.48131.8353,557
12/16/2013132.50133.55132.00132.9467,504
12/13/2013133.22133.36132.78132.9465,947
12/12/2013133.29133.70132.94132.9534,250
12/11/2013135.60135.78135.06135.2630,028
12/10/2013136.46136.60135.38135.8759,593
12/9/2013134.16134.82133.71134.4030,565
12/6/2013132.86133.22132.54132.8235,831
12/5/2013133.17133.51132.41133.1435,721
12/4/2013133.11134.78132.43134.0523,225
12/3/2013131.50132.73131.48132.7337,878
12/2/2013132.31132.75131.00131.0233,496
11/29/2013134.14134.27133.48133.4812,679
11/27/2013134.41134.41132.12132.1471,425
11/26/2013134.68135.00133.76134.2624,109
11/25/2013135.04135.66134.58135.2572,829
11/22/2013136.25136.34135.10135.2336,803
Trading Center