$120.40 +1.91 (%) ETFS Platinum Shs of Beneficial Interest - NYSEARCA

Jan. 30, 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
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
12/23/2014114.90115.85114.90115.7338,270
12/22/2014116.15116.30114.16114.3549,160
12/19/2014116.49116.49116.06116.1020,731
12/18/2014117.00117.07116.06116.3649,950
12/17/2014116.80116.80115.50115.7522,771
12/16/2014117.70117.73116.01116.1855,250
12/15/2014118.10118.70117.17117.2228,617
12/12/2014119.75119.83118.95119.2946,105
12/11/2014119.70121.00119.61120.2222,989
12/10/2014120.80121.10120.35120.56109,383
12/9/2014120.61121.84120.61120.9551,698
12/8/2014119.60120.14119.27119.9423,355
12/5/2014119.58119.58118.35118.8021,753
12/4/2014120.15120.84119.80120.1238,686
12/3/2014118.65119.64118.54119.0137,380
12/2/2014118.11118.80117.65118.1124,562
12/1/2014117.54121.14117.50120.3143,799
11/28/2014117.24117.90116.47116.4716,957
11/26/2014118.95119.49118.75119.1417,981
11/25/2014118.05119.03118.05119.0171,861
11/24/2014119.00119.00116.75117.0363,796
11/21/2014119.55119.95118.93119.2028,941
11/20/2014117.06117.84116.95117.7546,629
11/19/2014116.90117.00114.76115.6929,474
11/18/2014117.05117.20116.73117.2029,863
11/17/2014116.90117.00116.52116.6211,552
11/14/2014114.75117.99114.50117.8131,941
11/13/2014116.78116.80115.80116.0919,842
11/12/2014116.92117.05116.55116.6124,403
11/11/2014116.25117.64116.11117.1319,437
11/10/2014117.36117.60116.00116.2726,040
11/7/2014116.80118.35116.45118.2524,662
11/6/2014116.46117.00115.94116.1021,239
11/5/2014116.59117.80116.55116.9636,870
11/4/2014119.25119.63118.55118.7438,039
11/3/2014120.35120.84120.25120.2829,375
10/31/2014118.86120.13118.65120.1329,590
10/30/2014121.62121.62120.45120.8235,139
10/29/2014123.15123.88122.19122.4520,523
10/28/2014123.25123.40122.85123.0136,895
10/27/2014121.64122.04121.64121.9823,823
10/24/2014122.32122.32121.20121.5414,545
10/23/2014122.34122.35121.15122.1025,205
10/22/2014123.43123.72122.56122.7738,012
10/21/2014124.31124.85124.15124.4424,530
10/20/2014123.45123.58122.71123.2422,029
10/17/2014122.20122.75121.93122.3122,053
10/16/2014120.75121.75120.55121.5236,245
10/15/2014122.92124.14122.23122.4656,063
10/14/2014123.05123.79122.81123.1222,052
10/13/2014122.16123.07122.05122.7113,888
10/10/2014122.41122.78122.07122.6321,752
10/9/2014124.60125.05123.66123.7115,393
10/8/2014124.14124.74122.91124.5331,267
10/7/2014122.65123.00122.21122.3527,295
10/6/2014119.89121.45119.76120.8961,882
10/3/2014121.05121.40118.76119.1164,569
10/2/2014123.90123.90122.86123.1544,247
10/1/2014124.20125.50124.05124.7863,558
9/30/2014126.80127.01126.20126.2924,715
9/29/2014126.60127.36126.60127.2323,554
9/26/2014126.90127.05126.34126.5539,490
9/25/2014127.35128.05127.10127.8433,148
9/24/2014128.79128.93128.00128.1531,617
9/23/2014130.20130.30129.45129.4822,477
9/22/2014129.35129.90128.89129.0935,279
9/19/2014130.66130.85129.77130.0447,955
9/18/2014130.80131.25130.52131.0520,067
9/17/2014132.75132.75131.27131.4926,572
9/16/2014132.65133.20132.31132.9471,683
9/15/2014133.11133.24132.36132.47131,023
9/12/2014132.15133.22131.79133.1881,215
9/11/2014133.74133.86133.05133.3722,351
9/10/2014134.34134.57134.04134.4189,456
9/9/2014135.51135.74134.38135.0033,121
9/8/2014136.43136.62135.85136.0518,179
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center