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

Physical Platinum ETF (NY: PPLT )

84.28 +0.08 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 138.78 139.80 137.86 139.54 24,170 +1.32(+0.95%)
May 30, 2012 138.50 138.68 136.74 138.22 106,356 -2.48(-1.76%)
May 29, 2012 142.06 142.65 140.26 140.70 35,874 -0.37(-0.26%)
May 25, 2012 140.12 141.24 140.00 141.07 54,701 +1.19(+0.85%)
May 24, 2012 141.10 141.30 139.25 139.88 72,846 -0.62(-0.44%)
May 23, 2012 140.85 140.85 138.66 140.50 84,338 -2.09(-1.47%)
May 22, 2012 144.01 144.40 142.16 142.59 26,059 -2.39(-1.65%)
May 21, 2012 143.88 144.99 143.78 144.98 79,040 +1.56(+1.09%)
May 18, 2012 143.95 144.58 143.10 143.42 84,061 +0.32(+0.22%)
May 17, 2012 142.59 143.82 142.05 143.10 40,506 +2.14(+1.52%)
May 16, 2012 140.90 142.26 140.38 140.96 76,350 -0.29(-0.21%)
May 15, 2012 142.44 142.92 141.06 141.25 65,872 -0.59(-0.42%)
May 14, 2012 142.94 143.02 141.71 141.84 94,361 -2.59(-1.79%)
May 11, 2012 144.41 145.76 144.12 144.43 31,352 -2.16(-1.47%)
May 10, 2012 147.52 147.86 146.56 146.59 38,021 -1.09(-0.74%)
May 09, 2012 147.62 148.24 146.92 147.68 20,918 -1.38(-0.93%)
May 08, 2012 149.54 149.54 148.00 149.06 76,370 -1.64(-1.09%)
May 07, 2012 150.74 150.81 150.15 150.70 24,356 +0.06(+0.04%)
May 04, 2012 150.86 151.78 149.94 150.64 49,787 -0.39(-0.26%)
May 03, 2012 153.14 153.14 150.76 151.03 37,733 -3.07(-1.99%)
May 02, 2012 154.02 154.26 153.65 154.10 13,968 -0.88(-0.57%)
May 01, 2012 154.58 155.50 154.35 154.98 25,731 +0.43(+0.28%)
Apr 30, 2012 154.66 155.16 154.32 154.55 30,610 -0.51(-0.33%)
Apr 27, 2012 155.22 155.44 154.90 155.06 25,123 +0.44(+0.28%)
Apr 26, 2012 153.35 155.12 153.26 154.62 35,396 +1.36(+0.89%)
Apr 25, 2012 153.20 153.60 152.04 153.26 51,602 +0.90(+0.59%)
Apr 24, 2012 153.54 153.54 152.26 152.36 54,266 -1.37(-0.89%)
Apr 23, 2012 153.58 153.90 153.11 153.73 56,431 -2.09(-1.34%)
Apr 20, 2012 155.56 156.30 155.56 155.82 35,991 +0.14(+0.09%)
Apr 19, 2012 156.20 156.81 155.14 155.68 44,926 +0.34(+0.22%)
Apr 18, 2012 156.01 156.71 155.28 155.34 42,152 -0.80(-0.51%)
Apr 17, 2012 155.44 156.44 154.60 156.14 48,157 +0.80(+0.51%)
Apr 16, 2012 155.26 155.62 154.52 155.34 64,799 -0.80(-0.51%)
Apr 13, 2012 157.88 157.88 156.08 156.14 58,026 -1.93(-1.22%)
Apr 12, 2012 156.14 158.38 156.14 158.07 84,845 +1.98(+1.27%)
Apr 11, 2012 157.12 157.38 155.92 156.09 48,057 -1.41(-0.90%)
Apr 10, 2012 157.98 158.12 156.36 157.50 94,224 -1.54(-0.97%)
Apr 09, 2012 159.38 159.68 158.76 159.04 20,235 +0.86(+0.54%)
Apr 05, 2012 157.42 158.40 157.06 158.18 27,035 +0.43(+0.27%)
Apr 04, 2012 159.00 159.08 157.36 157.75 72,413 -4.29(-2.65%)
Apr 03, 2012 164.05 164.05 161.64 162.04 102,588 -0.93(-0.57%)
Apr 02, 2012 162.06 163.42 162.00 162.97 54,720 +1.25(+0.77%)
Mar 30, 2012 161.83 162.10 160.37 161.72 38,050 +1.15(+0.72%)
Mar 29, 2012 161.72 161.93 160.10 160.57 31,413 -0.78(-0.48%)
Mar 28, 2012 162.26 162.30 161.09 161.35 42,063 -1.80(-1.10%)
Mar 27, 2012 164.00 164.28 162.98 163.15 28,543 +0.52(+0.32%)
Mar 26, 2012 161.94 162.63 161.64 162.63 37,956 +2.19(+1.36%)
Mar 23, 2012 159.52 161.44 159.26 160.44 52,897 +0.70(+0.44%)
Mar 22, 2012 158.30 160.08 158.14 159.74 121,465 -1.94(-1.20%)
Mar 21, 2012 162.65 162.65 161.48 161.68 49,883 -1.47(-0.90%)
Mar 20, 2012 163.46 164.04 162.76 163.15 46,463 -2.63(-1.59%)
Mar 19, 2012 165.46 166.24 165.04 165.78 32,306 +0.80(+0.48%)
Mar 16, 2012 165.18 165.84 164.98 164.98 53,670 -0.92(-0.55%)
Mar 15, 2012 165.35 166.78 165.00 165.90 128,909 +1.07(+0.65%)
Mar 14, 2012 165.67 166.20 164.00 164.83 109,007 -1.69(-1.01%)
Mar 13, 2012 166.84 168.02 166.06 166.52 90,011 -0.66(-0.39%)
Mar 12, 2012 166.71 168.31 166.00 167.18 67,945 +0.88(+0.53%)
Mar 09, 2012 163.45 166.37 163.19 166.30 81,473 +2.74(+1.68%)
Mar 08, 2012 161.09 164.08 160.76 163.56 78,717 +2.62(+1.63%)
Mar 07, 2012 160.45 161.22 160.10 160.94 72,163 +1.60(+1.00%)
Mar 06, 2012 159.22 160.22 158.84 159.34 172,536 -4.32(-2.64%)
Mar 05, 2012 164.84 164.88 163.27 163.66 120,121 -3.76(-2.25%)
Mar 02, 2012 167.92 168.12 166.58 167.42 61,076 -0.50(-0.30%)
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.