$6.71 +0.20 (%) Sprott Ph Plat Trust Units - AMEX

Aug. 28, 2015 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPP historical data

Date Open High Low Close Volume
8/27/20156.366.566.366.5278,151
8/26/20156.176.286.146.23113,449
8/25/20156.416.426.156.26499,012
8/24/20156.416.506.416.51177,914
8/21/20156.886.896.796.84108,925
8/20/20156.847.026.846.95446,548
8/19/20156.716.896.696.8364,832
8/18/20156.666.736.616.73121,890
8/17/20156.786.856.746.7954,484
8/14/20156.806.896.786.83177,006
8/13/20156.846.886.766.81110,862
8/12/20156.766.906.766.88191,964
8/11/20156.766.796.676.68150,137
8/10/20156.626.776.626.7148,577
8/7/20156.626.696.596.6040,398
8/6/20156.556.646.546.5824,275
8/5/20156.606.606.396.54153,090
8/4/20156.596.666.546.6056,756
8/3/20156.786.846.596.64115,743
7/31/20156.806.826.756.7619,514
7/30/20156.796.866.786.8025,371
7/29/20156.856.866.796.8169,458
7/28/20156.776.866.776.8646,338
7/27/20156.786.906.776.7889,095
7/24/20156.776.906.756.8769,741
7/23/20156.876.946.786.79105,156
7/22/20156.756.896.706.89185,948
7/21/20156.766.886.766.8589,263
7/20/20156.756.826.686.68136,401
7/17/20156.906.906.826.83100,027
7/16/20157.027.046.966.9853,242
7/15/20157.127.137.057.0979,519
7/14/20157.217.257.137.1533,782
7/13/20157.117.287.117.2551,468
7/10/20157.117.207.097.1954,107
7/9/20157.147.187.037.06131,323
7/8/20157.097.197.087.1567,572
7/7/20157.307.337.107.20122,259
7/6/20157.377.477.307.47160,353
7/2/20157.537.667.537.5839,423
7/1/20157.557.697.557.60281,391
6/30/20157.407.497.407.49138,370
6/29/20157.447.487.387.40138,193
6/26/20157.467.527.427.5175,572
6/25/20157.537.547.477.5180,937
6/24/20157.617.637.577.6257,978
6/23/20157.557.607.547.5998,951
6/22/20157.597.617.547.55140,711
6/19/20157.757.797.677.7167,531
6/18/20157.797.857.737.78118,321
6/17/20157.857.857.717.80108,927
6/16/20157.837.907.817.89158,256
6/15/20157.837.937.837.9255,811
6/12/20157.967.997.927.97131,762
6/11/20158.008.047.968.0267,243
6/10/20158.038.077.998.01117,143
6/9/20158.008.037.968.0021,192
6/8/20158.018.047.968.0138,584
6/5/20158.038.057.958.03131,041
6/4/20158.108.108.038.0543,892
6/3/20158.128.168.058.1087,302
6/2/20158.208.228.118.1730,396
6/1/20158.268.298.208.2029,143
5/29/20158.318.338.258.2640,164
5/28/20158.288.348.258.3297,693
5/27/20158.308.368.288.3520,424
5/26/20158.308.368.298.3037,695
5/22/20158.378.428.338.3833,259
5/21/20158.388.408.368.3938,041
5/20/20158.398.458.398.4142,627
5/19/20158.458.458.368.3630,449
5/18/20158.538.568.478.5024,420
5/15/20158.408.558.408.5325,330
5/14/20158.458.468.368.4029,402
5/13/20158.448.478.398.4523,175
5/12/20158.328.418.318.3832,275
5/11/20158.368.428.298.3664,623
5/8/20158.488.538.458.5341,370
5/7/20158.388.438.338.38156,172
5/6/20158.408.428.388.4016,127
5/5/20158.418.488.418.4222,038
5/4/20158.258.398.258.3446,005
5/1/20158.318.318.218.2223,375
4/30/20158.358.358.258.3084,692
4/29/20158.408.468.358.3879,396
4/28/20158.338.438.318.4174,702
4/27/20158.328.428.318.3642,407
4/24/20158.298.338.258.2733,816
4/23/20158.188.328.188.2726,565
4/22/20158.278.278.178.2060,781
4/21/20158.338.398.338.3428,744
4/20/20158.348.378.308.3739,453
4/17/20158.458.518.438.5142,846
4/16/20158.438.478.358.4347,966
4/15/20158.318.398.268.3748,467
4/14/20158.318.358.278.3151,842
4/13/20158.348.428.328.3664,220
4/10/20158.368.508.368.46439,972
4/9/20158.228.308.228.2751,671
4/8/20158.368.368.228.2866,235
  • Showing 1-100 of 318 items
  • 1
  • 2
  • 3
  • 4
  • >>
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!