$90.39 +0.73 (%) ETFS Platinum Shs of Beneficial Interest -

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPLT historical data

Date Open High Low Close Volume
12/7/201690.8091.0090.2090.3929,393
12/6/201689.7591.1989.6089.6651,756
12/5/201689.6090.2189.3589.8358,551
12/2/201688.9189.7488.8389.3046,187
12/1/201686.6488.0786.3587.8759,659
11/30/201687.9987.9986.7587.4451,688
11/29/201688.2288.5088.0088.2823,864
11/28/201687.4688.8187.2588.7378,442
11/25/201687.7787.7986.8687.0357,147
11/23/201688.8189.4788.0189.2338,983
11/21/201689.0390.3089.0389.8430,364
11/18/201688.5288.8087.7788.2566,608
11/17/201690.3091.1189.4389.7529,258
11/16/201690.1090.9889.7790.6339,945
11/15/201689.2690.2089.1290.0364,138
11/14/201689.7089.7088.6089.1858,621
11/11/201692.7492.9089.7790.41125,488
11/10/201694.5094.6293.2493.4180,508
11/9/201698.0098.0095.4095.9951,111
11/8/201696.5397.4096.1696.2425,590
11/7/201695.8896.2895.0896.0931,847
11/4/201696.4196.4895.7595.8625,971
11/3/201694.6095.7594.4595.5517,770
11/2/201695.3396.2395.1895.3280,362
11/1/201695.4095.7695.3095.3472,901
10/31/201693.8694.1193.4394.0614,616
10/28/201693.5594.7493.5594.2136,758
10/27/201692.6392.8592.4692.7520,090
10/26/201692.5093.1092.2892.5530,079
10/25/201692.2592.8992.2092.6249,813
10/24/201691.0391.1589.7790.3033,712
10/21/201689.6089.8589.3289.5837,140
10/20/201690.2090.2089.3689.6485,333
10/19/201690.7091.2790.2590.7469,561
10/18/201690.5591.4690.3390.8134,455
10/17/201689.5789.8789.1789.8729,449
10/14/201689.6590.2389.2389.8857,165
10/13/201690.1390.2389.3189.9671,522
10/12/201690.7091.0890.2090.5340,299
10/11/201692.2192.2190.8291.0192,151
10/10/201692.7593.1192.2092.2629,743
10/7/201693.4593.5291.1892.7276,734
10/6/201692.8093.2092.2792.5078,671
10/5/201694.5094.5093.1893.6564,505
10/4/201695.8095.8094.5094.7985,761
10/3/201697.0097.1596.3096.6398,461
9/30/201699.6199.8398.6998.8039,235
9/29/201698.6099.2098.1698.6227,347
9/28/201697.5098.7697.2098.76100,396
9/27/201699.0099.0598.1398.4138,265
9/26/2016100.10100.7599.3599.5952,954
9/23/2016101.25101.43100.85101.1742,439
9/22/2016102.10102.36101.32101.4937,959
9/21/2016100.54101.56100.10101.4952,521
9/20/201698.3099.5897.9899.0031,174
9/19/201698.1098.5097.7798.2544,969
9/16/201697.2097.8297.0597.5561,916
9/15/201699.0099.7298.6099.2551,311
9/14/201699.55100.6299.3899.4428,870
9/13/2016100.46100.4699.0399.4664,636
9/12/2016100.35101.4699.71101.3282,087
9/9/2016103.20103.20102.02102.2041,075
9/8/2016104.30105.08103.78103.9921,855
9/7/2016105.59105.59104.40104.6337,123
9/6/2016104.80105.95104.44105.5750,147
9/2/2016101.47102.23100.98102.2364,631
9/1/2016100.11100.8599.80100.6298,765
8/31/2016101.14101.38100.60100.7150,621
8/30/2016102.40102.61100.90101.1679,039
8/29/2016103.10103.88103.08103.4477,877
8/26/2016103.65104.65101.43103.0957,778
8/25/2016103.35103.80102.94103.0646,330
8/24/2016104.55104.55103.35103.6686,877
8/23/2016106.35106.70106.01106.1429,710
8/22/2016106.75106.87105.50105.9199,516
8/19/2016107.25107.69106.95107.1648,561
8/18/2016108.00108.85107.99108.7023,015
8/17/2016106.65107.90105.90107.3163,001
8/16/2016107.35108.00106.95107.4454,031
8/15/2016107.20107.40106.75106.8959,045
8/12/2016110.26110.26107.72108.01148,666
8/11/2016112.28112.28109.40109.4372,115
8/10/2016113.29113.77113.10113.3046,260
8/9/2016110.80111.43110.76111.0525,076
8/8/2016110.51111.00110.44110.5830,578
8/5/2016110.00110.24109.35110.0946,954
8/4/2016111.40111.85110.75111.4331,658
8/3/2016111.95112.15111.05111.9040,037
8/2/2016113.11113.17112.05112.2353,802
8/1/2016111.00111.80110.65111.2368,462
7/29/2016109.94111.40109.50110.1292,926
7/28/2016109.80109.99108.85109.2470,938
7/27/2016107.10109.50107.10109.28133,966
7/26/2016105.20105.32104.85104.9824,243
7/25/2016103.02104.79102.71104.0044,184
7/22/2016104.66105.30103.80103.9619,935
7/21/2016104.63106.17104.63106.0042,678
7/20/2016103.09104.57102.90104.1167,607
7/19/2016104.75105.22104.51104.9833,911
7/18/2016104.40105.63104.40105.5126,799
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center