$101.76 -2.98 (%) ETFS Platinum Shs of Beneficial Interest - NYSEARCA

Jul. 6, 2015 | 10:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
7/2/2015104.80104.90104.45104.747,902
7/1/2015104.95105.40104.50104.7068,066
6/30/2015104.30105.00103.99104.2018,079
6/29/2015104.45104.80104.04104.4021,494
6/26/2015103.95104.66103.70104.5643,201
6/25/2015104.10104.94104.01104.8244,478
6/24/2015103.45104.10103.45104.0131,184
6/23/2015102.92103.34102.92103.3118,639
6/22/2015103.18103.29102.56102.8836,498
6/19/2015105.25105.40104.80105.1227,052
6/18/2015105.80105.80104.50104.7621,681
6/17/2015104.10105.04103.70104.8422,008
6/16/2015104.93104.93104.33104.5122,812
6/15/2015104.80105.80104.65105.3171,008
6/12/2015106.40106.63105.96105.9621,394
6/11/2015107.20107.33106.80107.3313,942
6/10/2015108.26108.34107.77108.0015,621
6/9/2015107.40107.72107.17107.2621,133
6/8/2015106.57106.83106.06106.7710,980
6/5/2015105.59106.20105.55106.0935,471
6/4/2015106.72106.81106.11106.6024,459
6/3/2015107.50107.64106.80106.9213,529
6/2/2015107.28107.99107.15107.96309,791
6/1/2015108.32108.65106.80106.9145,426
5/29/2015107.96108.24107.53107.6624,021
5/28/2015107.96108.22107.37108.0118,805
5/27/2015108.75108.90107.91108.3870,882
5/26/2015109.20109.55108.89109.0844,069
5/22/2015111.05111.40110.76110.8410,307
5/21/2015111.50111.79111.10111.6729,472
5/20/2015111.80112.25111.63111.9120,380
5/19/2015112.15112.55111.15111.3926,333
5/18/2015113.53114.09113.29113.7913,926
5/15/2015112.71113.47112.45113.0629,891
5/14/2015112.05112.90112.05112.2944,279
5/13/2015110.90111.50110.76111.1518,501
5/12/2015109.56110.42109.54109.5715,346
5/11/2015109.76110.01108.80109.1822,184
5/8/2015110.45110.80110.11110.5013,007
5/7/2015110.01110.15109.40109.4014,743
5/6/2015110.88111.09110.15110.7115,316
5/5/2015111.98112.03110.55110.8719,859
5/4/2015110.75111.80110.46111.1130,191
5/1/2015109.52110.05109.20109.6431,285
4/30/2015110.10110.66109.62110.5612,829
4/29/2015112.05112.50111.67111.7530,772
4/28/2015110.70112.38110.50112.1322,329
4/27/2015109.56111.70109.20111.3532,758
4/24/2015109.60109.60108.45108.8731,489
4/23/2015109.16110.40109.16110.19113,308
4/22/2015110.11110.40109.37109.4431,216
4/21/2015111.29111.71110.90111.3342,260
4/20/2015111.29111.47110.90111.2831,502
4/17/2015112.75113.59112.55113.5914,477
4/16/2015113.05113.07111.82112.3237,509
4/15/2015111.50112.80111.11112.6322,083
4/14/2015111.50112.25111.25111.698,011
4/13/2015111.85111.93111.41111.6641,696
4/10/2015113.75114.04113.21113.8027,250
4/9/2015112.35112.35111.96112.0311,363
4/8/2015113.60113.60112.61113.086,708
4/7/2015113.02113.83113.01113.839,581
4/6/2015114.32114.90113.94114.1122,788
4/2/2015111.81112.39111.48111.7934,986
4/1/2015111.20113.15111.20112.7635,682
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!