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

Physical Platinum ETF (NY: PPLT )

85.85 -1.36 (-1.56%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
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%)
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.