$117.90 +2.32 (%) ETFS Platinum Shs of Beneficial Interest - NYSEARCA

Dec. 26, 2014 | 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
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
10/31/2014118.86120.13118.65120.1329,590
10/30/2014121.62121.62120.45120.8235,139
10/29/2014123.15123.88122.19122.4520,523
10/28/2014123.25123.40122.85123.0136,895
10/27/2014121.64122.04121.64121.9823,823
10/24/2014122.32122.32121.20121.5414,545
10/23/2014122.34122.35121.15122.1025,205
10/22/2014123.43123.72122.56122.7738,012
10/21/2014124.31124.85124.15124.4424,530
10/20/2014123.45123.58122.71123.2422,029
10/17/2014122.20122.75121.93122.3122,053
10/16/2014120.75121.75120.55121.5236,245
10/15/2014122.92124.14122.23122.4656,063
10/14/2014123.05123.79122.81123.1222,052
10/13/2014122.16123.07122.05122.7113,888
10/10/2014122.41122.78122.07122.6321,752
10/9/2014124.60125.05123.66123.7115,393
10/8/2014124.14124.74122.91124.5331,267
10/7/2014122.65123.00122.21122.3527,295
10/6/2014119.89121.45119.76120.8961,882
10/3/2014121.05121.40118.76119.1164,569
10/2/2014123.90123.90122.86123.1544,247
10/1/2014124.20125.50124.05124.7863,558
9/30/2014126.80127.01126.20126.2924,715
9/29/2014126.60127.36126.60127.2323,554
9/26/2014126.90127.05126.34126.5539,490
9/25/2014127.35128.05127.10127.8433,148
9/24/2014128.79128.93128.00128.1531,617
9/23/2014130.20130.30129.45129.4822,477
9/22/2014129.35129.90128.89129.0935,279
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
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center