ETFS Platinum Shs of Beneficial Interest  $130.04

down -1.01


19/9/2014 04:00 PM  |  NYSEARCA : PPLT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
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
9/5/2014136.82137.24136.62137.1814,918
9/4/2014137.27137.46136.56136.6429,642
9/3/2014136.92137.42136.74137.4022,065
9/2/2014137.51137.51136.88137.1826,529
8/29/2014138.46138.84138.36138.5020,344
8/28/2014138.71139.04138.54138.7078,325
8/27/2014138.08138.32137.76137.8618,249
8/26/2014138.25138.25137.75137.8724,875
8/25/2014137.69138.04137.64137.8515,254
8/22/2014137.79138.52137.62138.3531,925
8/21/2014138.06138.20137.79138.1225,286
8/20/2014139.34139.34138.46138.6996,269
8/19/2014140.24140.24139.75139.9260,744
8/18/2014140.68140.83140.36140.5031,180
8/15/2014140.90141.80140.70141.6920,347
8/14/2014142.52142.74142.28142.467,896
8/13/2014143.24143.24142.26142.6269,288
8/12/2014143.34143.51142.76142.929,486
8/11/2014143.20143.20142.85143.129,877
8/8/2014143.70143.97143.45143.558,576
8/7/2014142.99143.84142.80143.6319,480
8/6/2014142.28142.50141.95142.2422,836
8/5/2014141.53141.73141.00141.3428,844
8/4/2014142.45142.49142.26142.4514,040
8/1/2014142.49142.72142.00142.2826,636
7/31/2014143.22143.22142.01142.0127,127
7/30/2014144.00144.10143.54143.7614,463
7/29/2014144.70144.70143.92143.9417,910
7/28/2014144.74145.05144.53145.0018,319
7/25/2014143.24143.82143.09143.6220,971
7/24/2014142.90143.09142.36142.8326,708
7/23/2014144.33144.57144.00144.338,903
7/22/2014144.88144.93144.34144.6711,168
7/21/2014145.28145.28144.76144.866,340
7/18/2014145.40145.52144.62145.068,877
7/17/2014145.78146.42145.34146.2046,277
7/16/2014144.01144.88143.94144.2718,353
7/15/2014145.66145.95144.06144.2217,385
7/14/2014145.38145.80144.96145.1856,032
7/11/2014146.64147.34146.64147.1210,680
7/10/2014147.06147.36146.82147.0955,816
7/9/2014146.37147.00146.18146.6719,197
7/8/2014146.00146.15145.16145.5017,794
7/7/2014146.15146.15145.00145.5528,738
7/3/2014146.27146.75146.16146.2020,501
7/2/2014147.36147.68146.72146.7280,236
7/1/2014146.06147.25146.04146.8432,676
6/30/2014143.98144.86143.97144.6315,844
6/27/2014144.00144.46143.72143.7620,625
6/26/2014142.82143.04142.56142.9215,434
6/25/2014142.12143.76142.12143.1915,992
6/24/2014143.18143.34142.68142.8224,594
6/20/2014141.98142.56141.26141.7625,420
6/19/2014142.34143.56142.10143.4885,388
6/18/2014141.30141.30140.53141.1825,122
6/17/2014139.62140.28139.26140.2618,643
6/16/2014140.32140.44139.62139.6535,860
6/13/2014139.66140.17139.39139.3955,327
6/12/2014140.76140.92139.86140.5850,863
6/11/2014144.42144.42143.66144.4117,416
6/10/2014143.72144.38143.72144.1439,131
6/9/2014141.20141.56140.50141.3617,962
6/6/2014141.31141.42140.60141.3115,347
6/5/2014140.00140.81139.82140.8014,088
6/4/2014138.88140.18138.64139.9890,338
6/3/2014139.48139.62139.05139.3461,938
6/2/2014139.95140.46139.64139.8136,506
5/30/2014142.28142.40140.80141.4012,601
5/29/2014141.28142.22141.16141.9812,021
5/28/2014141.60142.42141.50141.5623,747
5/27/2014142.82142.94142.20142.6636,539
5/23/2014144.52144.70142.92143.6420,282
5/22/2014145.20145.36144.91145.1024,900
5/21/2014143.77144.41143.22143.4422,298
5/20/2014143.54143.97142.84143.1039,002
5/19/2014144.46144.46142.84143.0030,978
5/16/2014142.88143.41142.50142.5622,909
5/15/2014143.24143.80142.68142.6828,482
5/13/2014141.60142.05141.41141.6423,740
5/12/2014140.50140.54139.91140.0110,629
5/8/2014139.54140.05138.94139.9218,032
5/7/2014140.73140.73139.48139.4827,384
5/6/2014141.70142.00141.50141.6522,800
5/5/2014141.21141.22140.70141.1816,884
5/2/2014138.66140.58138.52140.0718,991
5/1/2014137.66138.95137.50138.8417,934
4/30/2014138.39139.24138.36138.9121,977
4/29/2014139.00139.75138.97139.2623,725
4/28/2014138.70138.89137.68138.3023,871
4/25/2014138.18139.20138.18138.5640,582
Trading Center