$94.00 -1.55 (%) ETFS Platinum Shs of Beneficial Interest -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
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
4/6/201691.1391.6790.7591.1916,075
4/5/201692.2592.3691.2591.5012,877
4/4/201692.0592.0590.5890.6919,485
4/1/201692.0592.3091.6592.2622,355
3/31/201694.3194.6993.9494.0420,256
3/30/201693.7694.1492.8092.9024,337
3/29/201692.0093.2991.5593.2932,910
3/28/201691.6091.8090.7791.0825,766
3/24/201692.3592.4091.3191.4634,185
3/23/201693.2093.2592.1992.2649,937
3/22/201695.5196.2095.4895.6936,942
3/21/201694.0094.7494.0094.6932,967
3/18/201693.7593.8093.2993.5921,338
3/17/201695.3195.9594.5794.8953,831
3/16/201692.8094.5892.0094.1936,047
3/15/201692.3092.5591.8092.1634,717
3/14/201693.9093.9092.0292.1634,759
3/11/201694.2094.3592.7192.7133,132
3/10/201694.5095.3494.0794.2230,675
3/9/201694.2494.9493.9693.9646,001
3/8/201696.9096.9594.5994.7427,790
3/7/201696.5597.0795.9796.39109,765
3/4/201692.7095.1392.6694.5085,555
3/3/201690.6091.6690.4091.4948,750
3/2/201690.3090.4989.6990.3436,803
3/1/201690.8090.8589.8690.4949,444
2/29/201688.6290.3088.6290.2944,795
2/26/201689.4089.5287.5588.0227,691
2/25/201689.5490.0788.5089.3448,313
2/24/201691.7092.2390.5090.5936,995
2/23/201689.9491.1089.8590.8860,779
2/22/201688.7589.6988.6089.3244,006
2/19/201690.8091.6090.6390.8434,917
2/18/201690.2591.3590.1091.1239,241
2/17/201690.5591.5090.5590.8620,235
2/16/201690.5090.5089.6289.7558,843
2/12/201692.1392.4391.8692.1561,344
2/11/201691.7993.2091.3592.54136,378
2/10/201690.0990.2689.3090.1952,743
2/9/201690.1090.4989.3089.85138,086
2/8/201688.7889.7688.3589.2089,597
2/5/201686.7488.0086.5887.9238,380
2/4/201686.6787.3586.4187.2646,589
2/3/201683.1784.9483.1784.9426,813
2/2/201683.4583.5582.3082.5418,445
2/1/201683.8984.3083.6383.9219,729
1/29/201683.4084.3083.4083.9717,729
1/28/201684.3084.3183.1983.4832,409
1/27/201684.7485.2084.3784.9427,328
1/26/201683.7184.6183.5584.6137,315
1/25/201682.9583.2082.6182.7134,308
1/22/201680.6581.0779.9080.2015,031
1/21/201678.8079.1378.3079.1322,953
1/20/201679.2579.4378.6079.4148,913
1/19/201680.4980.4979.8979.9974,514
1/15/201681.0081.1479.5079.9729,669
1/14/201680.7081.1980.1080.5618,060
1/13/201681.3082.3981.3081.8916,741
1/12/201681.4981.4980.5180.6337,127
1/11/201682.6682.6681.3381.59128,764
1/8/201685.0585.2084.6085.0010,599
1/7/201684.2584.9083.7084.8223,733
1/6/201684.6085.0584.3184.859,721
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center