$92.00 -0.54 (%) ETFS Platinum Shs of Beneficial Interest - NYSEARCA

Feb. 12, 2016 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
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
1/5/201686.0086.1985.6085.718,592
1/4/201685.8886.0484.9285.2913,321
12/31/201585.3086.2085.2085.8347,327
12/30/201583.6984.3082.5483.7649,619
12/29/201586.0586.2085.3385.6269,824
12/28/201585.0485.1284.5085.1135,200
12/24/201584.4585.3384.4585.1319,049
12/23/201583.7883.8083.1783.7929,345
12/22/201584.2084.3083.7183.9424,950
12/21/201584.2584.9284.0984.1142,788
12/18/201582.0183.0881.9582.9373,057
12/17/201582.1382.2581.2581.2922,257
12/16/201584.3684.8083.8584.2624,079
12/15/201582.6083.0082.0082.5916,883
12/14/201582.4182.6081.8581.9254,943
12/11/201581.1081.6580.9681.2421,440
12/10/201582.3182.6481.9682.5218,032
12/9/201582.5183.4482.5082.84115,748
12/8/201583.0183.0181.5681.6118,227
12/7/201584.1784.2082.2182.2123,702
12/4/201583.0885.5383.0885.0157,632
12/3/201581.5181.8081.0081.7338,657
12/2/201580.7280.7580.0580.2524,172
12/1/201581.5081.6080.4080.9130,821
11/30/201580.3080.4580.1080.1238,597
11/27/201580.8581.1480.5980.7425,742
11/25/201580.7581.8180.4581.2047,562
11/24/201581.5581.8181.0781.1645,970
11/23/201581.9482.0081.5381.6424,104
11/20/201583.1183.2082.3482.4599,242
11/19/201582.3183.1982.3182.6128,315
11/18/201582.1182.4881.6181.8134,691
11/17/201583.4083.4082.1582.3125,141
11/16/201583.1583.7382.7683.6335,470
11/13/201583.6983.7082.8682.9956,364
11/12/201584.8085.3784.3684.7940,967
11/11/201586.1586.1585.0885.0838,278
11/10/201587.3487.3886.6686.8919,435
11/9/201588.5888.6387.9188.2764,709
11/6/201590.8591.3290.4490.7543,317
11/5/201592.0592.0791.7091.716,948
11/4/201593.9393.9391.9592.1537,632
11/3/201593.0093.2492.6593.1315,650
10/30/201595.6095.6094.9694.9633,578
10/29/201595.6096.2695.5895.7315,437
10/28/201596.8597.7095.8196.5133,492
10/26/201596.1096.2995.8096.2918,382
10/23/201596.8597.1896.1996.6516,678
10/22/201596.7597.6996.6697.5211,294
10/21/201597.1097.5996.7296.9137,186
10/20/201598.1098.6498.1098.489,674
10/19/201598.1098.4197.5097.6831,869
10/16/201597.3098.7996.9998.1113,537
10/15/201596.2997.2096.1196.9617,236
10/14/201596.0596.5395.6396.5312,573
10/13/201595.6596.2595.2695.4112,522
10/12/201596.4496.7495.5896.0122,853
10/9/201594.5194.7494.1694.7027,434
10/8/201590.9092.4490.9091.8115,685
10/7/201591.2291.5090.9691.3616,509
10/6/201590.4990.9290.1290.1834,063
10/5/201589.4089.4387.5088.2549,836
10/2/201587.8588.3587.1987.9462,013
10/1/201588.3588.3887.1987.3638,964
9/30/201588.0088.8087.7487.8634,968
9/29/201587.9888.9587.8388.5327,737
9/28/201589.2589.3288.4688.6970,284
9/25/201591.5291.8291.3091.4052,165
9/24/201590.9192.5590.9192.1539,586
9/23/201591.0091.0089.8090.1050,563
9/22/201591.5091.5090.3090.53108,542
9/21/201593.9394.1093.5093.5643,106
9/18/201595.3095.3094.4694.6945,840
9/17/201592.9095.3292.8194.9064,914
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center