$110.71 +2.07 (%) ETFS Platinum Shs of Beneficial Interest - NYSEARCA

Mar. 31, 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
3/31/2015109.50110.80109.40110.7130,026
3/30/2015108.90109.00108.21108.6437,529
3/27/2015110.96111.14110.27110.4335,029
3/26/2015112.29112.29111.69111.7516,615
3/25/2015111.54111.65110.86110.8613,409
3/24/2015110.60110.69109.80110.4520,393
3/23/2015111.05111.55110.70111.2623,819
3/20/2015109.26110.86109.26110.2935,657
3/19/2015108.26109.15108.00108.8538,243
3/18/2015106.20108.75105.59108.3048,336
3/17/2015105.80106.86105.68106.1245,171
3/16/2015108.17108.35107.30107.3627,632
3/13/2015108.30108.55108.08108.2522,617
3/11/2015109.07109.20108.10108.4050,113
3/10/2015110.75111.04109.40109.5435,548
3/9/2015112.05112.05111.25111.3942,945
3/6/2015112.97112.97112.25112.3564,345
3/5/2015115.25115.50114.23114.3325,808
3/4/2015114.60114.65113.95114.5718,913
3/3/2015115.50115.93114.84114.9912,442
3/2/2015114.93115.60114.93115.1131,401
2/27/2015114.85115.55114.55115.2038,383
2/26/2015114.75114.95113.75114.1019,835
2/25/2015113.40113.69112.86113.5852,675
2/24/2015112.65113.10112.10112.9917,287
2/23/2015112.70113.70112.65112.9421,088
2/20/2015112.99113.79112.29112.9469,166
2/19/2015113.35113.84112.99113.5928,280
2/18/2015113.75114.10112.81113.9961,859
2/17/2015115.04115.05113.60114.2445,277
2/13/2015117.08117.65116.96117.0117,865
2/12/2015116.79116.99116.25116.3115,454
2/11/2015116.50116.65115.76115.7626,820
2/10/2015117.90117.95116.88117.1129,405
2/9/2015118.15118.50117.80118.2111,400
2/6/2015119.35119.45118.40118.7946,495
2/5/2015119.68121.78119.30121.7840,089
2/4/2015120.30120.87120.00120.3416,242
2/3/2015119.74120.29118.65119.8017,435
2/2/2015118.85119.57118.80119.1320,705
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center