Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Platinum ETF (NY: PPLT )

85.93 -1.28 (-1.47%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 164.75 165.80 164.50 165.64 128,944 +1.68(+1.02%)
Nov 29, 2010 163.11 164.20 162.46 163.96 132,603 -0.08(-0.05%)
Nov 26, 2010 163.36 164.24 163.00 164.04 9,373 -1.08(-0.65%)
Nov 24, 2010 165.84 165.12 165.12 165.12 33,122 +0.75(+0.46%)
Nov 23, 2010 163.74 165.00 163.36 164.37 23,735 -1.01(-0.61%)
Nov 22, 2010 164.96 165.49 164.01 165.38 22,881 -0.64(-0.39%)
Nov 19, 2010 164.73 166.24 163.76 166.02 65,221 +0.33(+0.20%)
Nov 18, 2010 164.28 166.12 164.10 165.69 38,565 +2.77(+1.70%)
Nov 17, 2010 162.67 163.58 161.92 162.92 58,103 -0.47(-0.29%)
Nov 16, 2010 165.30 165.51 162.88 163.39 91,957 -2.73(-1.64%)
Nov 15, 2010 167.52 168.19 166.07 166.12 34,135 -0.94(-0.56%)
Nov 12, 2010 170.62 170.93 166.41 167.06 135,223 -7.58(-4.34%)
Nov 11, 2010 174.45 174.70 173.26 174.64 39,780 +1.09(+0.63%)
Nov 10, 2010 175.72 175.72 172.14 173.55 59,708 -1.09(-0.63%)
Nov 09, 2010 178.10 180.10 173.70 174.65 297,485 -1.73(-0.98%)
Nov 08, 2010 175.00 176.49 174.36 176.38 96,748 +0.25(+0.14%)
Nov 05, 2010 174.26 176.35 174.19 176.12 81,933 -1.41(-0.79%)
Nov 04, 2010 173.45 178.61 173.04 177.54 224,051 +8.02(+4.73%)
Nov 03, 2010 170.14 170.80 167.88 169.52 120,199 -1.60(-0.94%)
Nov 02, 2010 171.07 171.20 170.51 171.12 29,669 +1.14(+0.67%)
Nov 01, 2010 171.44 171.66 169.68 169.98 82,581 +0.50(+0.30%)
Oct 29, 2010 169.09 169.76 168.69 169.48 45,761 +0.96(+0.57%)
Oct 28, 2010 167.72 168.58 167.24 168.52 38,912 +1.37(+0.82%)
Oct 27, 2010 168.98 168.98 166.70 167.15 103,584 -1.68(-1.00%)
Oct 25, 2010 169.04 169.36 168.40 168.83 42,321 +1.96(+1.17%)
Oct 22, 2010 166.48 166.88 166.17 166.87 30,895 -0.15(-0.09%)
Oct 21, 2010 167.78 168.39 165.60 167.02 49,056 -0.42(-0.25%)
Oct 20, 2010 166.18 167.89 166.12 167.44 55,246 +1.88(+1.14%)
Oct 19, 2010 166.21 167.57 165.56 165.56 176,743 -3.37(-1.99%)
Oct 18, 2010 167.94 168.93 167.50 168.93 30,685 -0.11(-0.07%)
Oct 15, 2010 168.94 169.92 168.00 169.04 76,815 -1.49(-0.87%)
Oct 14, 2010 169.36 170.63 168.97 170.53 78,217 +0.66(+0.39%)
Oct 13, 2010 169.02 170.49 168.79 169.88 48,750 +2.48(+1.48%)
Oct 12, 2010 167.88 168.59 166.74 167.40 56,636 -0.41(-0.25%)
Oct 11, 2010 168.58 168.58 167.52 167.81 33,984 -1.78(-1.05%)
Oct 08, 2010 169.60 170.29 168.60 169.60 83,377 +0.78(+0.46%)
Oct 07, 2010 171.13 171.15 168.61 168.82 123,370 -2.04(-1.19%)
Oct 06, 2010 169.14 170.86 169.02 170.86 55,835 +1.69(+1.00%)
Oct 05, 2010 168.11 169.30 167.74 169.17 75,075 +2.88(+1.73%)
Oct 04, 2010 166.77 166.77 165.99 166.29 31,396 -1.23(-0.73%)
Oct 01, 2010 167.52 167.82 166.85 167.52 52,954 +2.51(+1.52%)
Sep 30, 2010 165.25 165.72 163.95 165.01 88,061 +0.90(+0.55%)
Sep 29, 2010 164.49 164.74 163.82 164.11 20,774 +1.02(+0.63%)
Sep 28, 2010 161.42 163.22 160.88 163.09 47,432 +0.57(+0.35%)
Sep 27, 2010 163.32 163.32 162.09 162.52 34,507 -1.78(-1.08%)
Sep 24, 2010 164.11 164.39 163.30 164.30 465,403 +0.82(+0.50%)
Sep 23, 2010 162.49 163.85 161.80 163.48 120,857 +1.01(+0.62%)
Sep 22, 2010 163.04 163.07 161.59 162.47 46,166 +0.31(+0.19%)
Sep 21, 2010 161.22 162.17 160.32 162.15 30,376 +0.26(+0.16%)
Sep 20, 2010 162.11 162.69 161.40 161.89 48,933 +1.35(+0.84%)
Sep 17, 2010 160.54 161.80 160.51 160.54 60,900 +0.27(+0.17%)
Sep 15, 2010 158.18 160.57 157.93 160.27 37,328 +1.67(+1.05%)
Sep 14, 2010 156.39 158.88 156.28 158.60 119,234 +3.77(+2.43%)
Sep 13, 2010 154.27 154.85 154.09 154.83 19,517 +1.30(+0.85%)
Sep 10, 2010 153.97 154.44 153.46 153.53 18,127 -1.15(-0.74%)
Sep 09, 2010 154.72 155.52 154.11 154.68 24,901 -0.43(-0.28%)
Sep 08, 2010 155.06 155.76 155.06 155.11 39,418 +0.22(+0.14%)
Sep 07, 2010 155.12 155.40 154.85 154.89 24,900 +0.14(+0.09%)
Sep 03, 2010 154.95 155.89 154.15 154.75 39,103 +0.52(+0.33%)
Sep 02, 2010 154.76 154.79 153.95 154.23 27,886 +1.36(+0.89%)
Sep 01, 2010 152.91 152.96 152.45 152.87 14,073 +1.13(+0.74%)
Aug 31, 2010 151.35 152.10 151.01 151.74 28,342 -0.50(-0.33%)
Aug 30, 2010 152.62 152.65 152.14 152.24 11,266 -0.66(-0.43%)
Aug 27, 2010 152.90 152.95 151.56 152.90 11,827 +0.25(+0.16%)
Aug 26, 2010 152.44 153.20 152.21 152.65 21,266 +0.33(+0.22%)
Aug 25, 2010 151.38 152.53 150.45 152.32 17,830 +1.51(+1.00%)
Aug 24, 2010 148.97 151.22 148.73 150.81 25,224 +0.42(+0.28%)
Aug 23, 2010 150.72 150.90 149.75 150.39 31,115 -0.11(-0.07%)
Aug 20, 2010 151.16 151.29 150.50 150.50 15,625 -1.57(-1.03%)
Aug 19, 2010 153.59 153.59 151.44 152.07 25,199 -0.91(-0.59%)
Aug 18, 2010 152.59 153.16 151.79 152.98 13,622 -0.82(-0.53%)
Aug 17, 2010 153.57 154.10 153.20 153.80 18,332 +0.85(+0.56%)
Aug 16, 2010 152.89 153.06 152.49 152.95 19,967 +1.24(+0.82%)
Aug 13, 2010 151.71 152.28 151.30 151.71 6,867 -0.88(-0.57%)
Aug 12, 2010 151.84 152.64 151.80 152.58 25,403 +1.29(+0.85%)
Aug 11, 2010 153.27 153.29 150.85 151.29 78,160 -2.53(-1.64%)
Aug 10, 2010 153.28 154.12 152.82 153.81 19,534 -0.30(-0.19%)
Aug 09, 2010 155.12 155.35 153.52 154.11 71,242 -3.00(-1.91%)
Aug 06, 2010 157.11 157.58 156.00 157.11 34,992 +0.25(+0.16%)
Aug 05, 2010 156.72 157.06 155.95 156.86 28,370 -1.01(-0.64%)
Aug 04, 2010 158.73 158.73 157.37 157.87 14,911 +0.45(+0.29%)
Aug 03, 2010 158.51 158.88 157.39 157.42 15,408 -2.19(-1.37%)
Aug 02, 2010 158.53 159.61 158.17 159.61 48,587 +2.76(+1.76%)
Jul 30, 2010 156.85 157.05 154.90 156.85 74,438 +1.25(+0.80%)
Jul 29, 2010 155.00 156.09 154.58 155.60 28,332 +2.04(+1.33%)
Jul 28, 2010 153.25 153.56 153.13 153.56 8,480 +0.63(+0.42%)
Jul 27, 2010 154.97 154.97 152.65 152.93 54,743 -1.44(-0.93%)
Jul 26, 2010 154.56 154.93 154.08 154.36 17,730 +0.62(+0.40%)
Jul 23, 2010 153.53 154.40 153.32 153.74 297,625 +1.77(+1.16%)
Jul 22, 2010 151.72 152.50 151.72 151.97 17,072 +0.49(+0.32%)
Jul 21, 2010 152.01 152.36 150.96 151.48 46,408 -0.01(-0.01%)
Jul 20, 2010 149.77 151.75 149.34 151.49 61,361 +0.68(+0.45%)
Jul 19, 2010 149.95 150.81 149.88 150.81 32,774 +0.05(+0.03%)
Jul 16, 2010 150.76 151.33 150.00 150.76 52,986 -1.82(-1.19%)
Jul 15, 2010 152.61 152.72 152.00 152.58 15,592 +0.98(+0.65%)
Jul 14, 2010 151.95 152.88 151.40 151.60 29,025 -0.50(-0.33%)
Jul 13, 2010 152.38 152.98 151.46 152.10 45,084 +1.25(+0.83%)
Jul 12, 2010 152.17 152.28 150.69 150.85 14,805 -2.02(-1.32%)
Jul 09, 2010 152.87 153.10 152.01 152.87 16,492 +1.36(+0.90%)
Jul 08, 2010 152.45 152.49 150.30 151.51 54,268 -0.66(-0.43%)
Jul 07, 2010 150.83 152.26 150.61 152.17 85,732 +0.97(+0.64%)
Jul 06, 2010 150.78 151.90 149.72 151.20 88,636 +1.20(+0.80%)
Jul 02, 2010 150.00 151.16 148.26 150.00 47,754 +0.02(+0.01%)
Jul 01, 2010 150.99 151.25 148.78 149.98 231,380 -2.59(-1.70%)
Jun 30, 2010 152.55 153.72 152.25 152.57 74,412 -1.05(-0.68%)
Jun 29, 2010 154.40 154.95 153.02 153.62 114,568 -3.04(-1.94%)
Jun 25, 2010 156.66 157.00 155.45 156.66 74,696 +1.08(+0.69%)
Jun 24, 2010 154.56 156.33 154.25 155.58 106,373 -1.10(-0.70%)
Jun 23, 2010 157.30 157.30 155.05 156.68 61,807 -1.53(-0.97%)
Jun 22, 2010 158.76 159.10 157.69 158.21 49,802 -0.26(-0.16%)
Jun 21, 2010 160.34 160.51 158.12 158.47 59,774 -0.36(-0.23%)
Jun 18, 2010 158.83 158.95 156.92 158.83 72,474 +1.52(+0.97%)
Jun 17, 2010 157.49 157.52 156.48 157.31 54,000 +0.84(+0.54%)
Jun 16, 2010 156.61 156.99 156.27 156.47 16,733 -0.64(-0.41%)
Jun 15, 2010 155.59 157.21 155.14 157.11 61,949 +1.58(+1.02%)
Jun 14, 2010 155.24 156.30 155.05 155.53 130,615 +2.22(+1.45%)
Jun 11, 2010 153.54 154.20 152.83 153.31 30,499 +0.21(+0.14%)
Jun 10, 2010 152.70 154.31 152.58 153.10 63,006 +0.65(+0.43%)
Jun 09, 2010 153.60 153.68 151.33 152.45 60,526 +0.11(+0.07%)
Jun 08, 2010 151.24 152.47 151.24 152.34 73,960 +1.67(+1.11%)
Jun 07, 2010 150.00 151.42 149.25 150.67 113,979 -0.34(-0.23%)
Jun 04, 2010 151.01 152.55 150.60 151.01 77,842 -3.09(-2.01%)
Jun 03, 2010 155.78 155.86 153.65 154.10 59,891 -0.79(-0.51%)
Jun 02, 2010 153.58 155.41 153.25 154.89 57,491 +0.57(+0.37%)
Jun 01, 2010 154.73 155.99 154.32 154.32 49,277 -0.08(-0.05%)
May 28, 2010 154.40 156.10 153.62 154.40 66,201 -1.59(-1.02%)
May 27, 2010 153.48 156.00 153.19 155.99 67,459 +3.80(+2.50%)
May 26, 2010 152.73 153.70 151.78 152.19 99,276 +1.58(+1.05%)
May 25, 2010 148.82 151.06 148.28 150.61 100 -2.22(-1.45%)
May 24, 2010 152.19 153.22 151.81 152.83 72,556 +2.67(+1.78%)
May 21, 2010 149.78 151.10 149.00 150.16 171,543 -1.50(-0.99%)
May 20, 2010 151.31 153.20 148.96 151.66 337,606 -8.04(-5.03%)
May 19, 2010 161.23 161.60 157.81 159.70 310,883 -6.80(-4.08%)
May 18, 2010 168.50 169.28 166.40 166.50 100 +0.24(+0.14%)
May 17, 2010 169.88 169.88 164.82 166.26 179,741 -5.32(-3.10%)
May 14, 2010 171.58 172.26 169.88 171.58 143,923 -1.71(-0.99%)
May 13, 2010 172.95 174.08 172.50 173.29 84,879 -0.91(-0.52%)
May 12, 2010 170.73 174.56 170.70 174.20 189,869 +4.62(+2.72%)
May 11, 2010 169.46 169.78 169.11 169.58 82,533 +0.42(+0.25%)
May 10, 2010 168.93 169.27 168.40 169.16 73,264 +2.95(+1.78%)
May 07, 2010 165.22 166.30 163.95 166.21 108,656 +1.68(+1.02%)
May 06, 2010 166.20 167.43 162.50 164.53 176,943 +0.14(+0.09%)
May 05, 2010 164.00 165.84 163.57 164.39 131,049 -2.60(-1.56%)
May 04, 2010 170.03 170.03 166.98 166.99 187,779 -5.09(-2.96%)
May 03, 2010 173.78 173.85 171.74 172.08 40,534 -1.47(-0.85%)
Apr 30, 2010 173.85 174.25 172.94 173.55 99,695 +0.86(+0.50%)
Apr 29, 2010 170.97 173.19 170.96 172.69 55,086 +1.99(+1.17%)
Apr 28, 2010 170.97 171.04 170.21 170.70 58,735 -1.25(-0.73%)
Apr 27, 2010 172.72 173.51 170.84 171.95 64,323 -2.35(-1.35%)
Apr 26, 2010 174.82 174.92 173.26 174.30 47,130 +0.47(+0.27%)
Apr 23, 2010 172.45 174.02 171.91 173.83 50,631 -0.47(-0.27%)
Apr 22, 2010 173.27 174.33 171.91 174.30 29,745 +1.20(+0.69%)
Apr 21, 2010 173.46 173.71 172.59 173.10 27,044 +1.78(+1.04%)
Apr 20, 2010 171.52 172.19 171.14 171.32 25,020 +1.66(+0.98%)
Apr 19, 2010 168.03 169.67 168.03 169.66 47,387 +0.66(+0.39%)
Apr 16, 2010 170.97 171.47 168.15 169.00 80,516 -2.74(-1.60%)
Apr 15, 2010 171.84 172.49 171.63 171.74 26,570 -0.79(-0.46%)
Apr 14, 2010 172.49 172.81 171.95 172.53 69,971 +1.17(+0.68%)
Apr 13, 2010 171.69 171.69 170.09 171.36 47,114 -0.83(-0.48%)
Apr 12, 2010 172.62 173.70 172.18 172.19 38,341 -0.30(-0.17%)
Apr 09, 2010 171.62 172.49 171.19 172.49 53,636 +1.33(+0.78%)
Apr 08, 2010 169.85 171.43 169.63 171.16 55,714 +0.98(+0.58%)
Apr 07, 2010 171.35 171.84 170.00 170.18 74,726 +0.14(+0.08%)
Apr 06, 2010 169.94 170.63 169.66 170.04 69,380 +0.48(+0.28%)
Apr 05, 2010 168.34 170.43 168.12 169.56 99,070 +2.79(+1.67%)
Apr 01, 2010 165.85 166.77 166.77 166.77 81,700 +2.48(+1.51%)
Mar 31, 2010 164.39 164.74 163.70 164.29 110,442 +2.34(+1.44%)
Mar 30, 2010 162.18 162.25 161.46 161.95 56,396 -0.85(-0.52%)
Mar 29, 2010 161.52 162.82 160.96 162.80 156,317 +3.27(+2.05%)
Mar 26, 2010 159.98 159.98 159.00 159.53 171,236 -0.49(-0.31%)
Mar 25, 2010 159.20 160.78 158.87 160.02 163,898 +2.30(+1.46%)
Mar 24, 2010 158.44 158.91 157.64 157.72 137,857 -3.01(-1.87%)
Mar 23, 2010 159.52 160.73 159.28 160.73 79,616 +1.17(+0.73%)
Mar 22, 2010 157.61 160.00 157.23 159.56 137,921 -1.21(-0.75%)
Mar 19, 2010 162.00 162.01 159.84 160.77 213,288 -1.76(-1.08%)
Mar 18, 2010 162.87 163.25 162.27 162.53 13,523 -0.15(-0.09%)
Mar 17, 2010 163.64 163.84 162.61 162.68 69,996 -0.40(-0.25%)
Mar 16, 2010 162.42 163.19 162.16 163.08 75,263 +1.09(+0.67%)
Mar 15, 2010 161.51 162.10 161.47 161.99 61,896 +1.45(+0.90%)
Mar 12, 2010 161.53 162.01 159.88 160.54 52,424 -0.48(-0.30%)
Mar 11, 2010 158.74 161.04 158.36 161.02 38,607 +1.64(+1.03%)
Mar 10, 2010 160.18 161.59 157.79 159.38 182,845 +0.47(+0.30%)
Mar 09, 2010 158.07 159.82 158.03 158.91 129,980 -0.91(-0.57%)
Mar 08, 2010 160.24 160.33 158.43 159.82 106,838 +2.20(+1.40%)
Mar 05, 2010 157.86 158.52 157.29 157.62 82,224 -0.59(-0.37%)
Mar 04, 2010 157.59 158.29 156.78 158.21 205,121 +0.46(+0.29%)
Mar 03, 2010 157.98 158.65 157.46 157.75 67,638 +0.96(+0.61%)
Mar 02, 2010 156.54 157.69 156.21 156.79 173,507 +2.14(+1.39%)
Mar 01, 2010 155.00 155.42 154.12 154.65 90,501 +0.57(+0.37%)
Feb 26, 2010 153.40 154.29 152.69 154.08 27,752 +0.97(+0.63%)
Feb 25, 2010 150.84 153.11 150.84 153.11 96,583 +2.74(+1.82%)
Feb 24, 2010 150.83 151.52 150.37 150.37 92,240 -1.09(-0.72%)
Feb 23, 2010 152.30 152.30 150.52 151.46 105,010 -1.11(-0.73%)
Feb 22, 2010 153.70 153.70 151.67 152.57 56,401 -0.80(-0.52%)
Feb 19, 2010 151.51 154.37 151.00 153.37 89,731 +0.14(+0.09%)
Feb 18, 2010 153.16 153.35 151.69 153.23 88,724 +0.11(+0.07%)
Feb 17, 2010 154.62 154.82 152.57 153.12 97,054 -0.58(-0.38%)
Feb 16, 2010 153.51 154.30 152.90 153.70 127,604 +2.25(+1.49%)
Feb 12, 2010 150.32 151.45 151.45 151.45 52,500 -1.49(-0.97%)
Feb 11, 2010 150.37 152.95 149.65 152.94 80,937 +1.60(+1.06%)
Feb 10, 2010 150.92 151.49 149.25 151.34 58,902 +1.09(+0.73%)
Feb 09, 2010 149.95 151.21 148.79 150.25 109,631 +3.15(+2.14%)
Feb 08, 2010 147.86 148.48 146.97 147.10 91,013 -0.92(-0.62%)
Feb 05, 2010 147.99 149.00 145.14 148.02 254,832 -2.39(-1.59%)
Feb 04, 2010 154.55 155.15 149.81 150.41 181,547 -7.29(-4.62%)
Feb 03, 2010 158.01 158.89 156.60 157.70 77,192 -0.70(-0.44%)
Feb 02, 2010 156.07 158.42 155.49 158.40 176,481 +3.34(+2.15%)
Feb 01, 2010 152.19 155.08 152.00 155.06 110,600 +4.59(+3.05%)
Jan 29, 2010 151.12 152.43 149.43 150.47 127,569 -1.20(-0.79%)
Jan 28, 2010 152.08 152.08 148.66 151.67 190,207 +1.68(+1.12%)
Jan 27, 2010 152.45 153.20 148.27 149.99 247,350 -3.53(-2.30%)
Jan 26, 2010 150.90 153.64 150.80 153.52 387,502 -1.67(-1.08%)
Jan 25, 2010 154.72 155.20 153.93 155.19 165,209 +0.31(+0.20%)
Jan 22, 2010 154.84 155.97 152.26 154.88 190,081 -4.91(-3.07%)
Jan 21, 2010 161.86 162.50 159.12 159.79 247,609 -3.43(-2.10%)
Jan 20, 2010 163.51 163.51 159.09 163.22 438,217 -1.90(-1.15%)
Jan 19, 2010 162.23 165.20 162.17 165.12 295,936 +4.87(+3.04%)
Jan 15, 2010 160.68 160.25 160.25 160.25 189,900 -1.20(-0.74%)
Jan 14, 2010 160.13 161.85 159.72 161.45 228,494 +3.42(+2.16%)
Jan 13, 2010 157.24 158.15 155.60 158.03 366,974 +0.87(+0.55%)
Jan 12, 2010 159.04 160.39 155.08 157.16 435,686 -3.05(-1.90%)
Jan 11, 2010 160.95 165.00 159.15 160.21 234,615 +1.21(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.