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

Physical Platinum ETF (NY: PPLT )

83.77 +0.51 (+0.61%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 25, 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, 2011 153.11 154.31 152.72 153.90 166,749 +2.11(+1.39%)
Nov 29, 2011 152.04 152.62 151.40 151.79 76,763 -0.66(-0.43%)
Nov 28, 2011 153.88 154.08 152.00 152.45 54,055 +1.24(+0.82%)
Nov 25, 2011 151.22 152.68 150.84 151.21 104,914 -1.89(-1.23%)
Nov 23, 2011 153.60 153.98 151.92 153.10 156,564 -2.04(-1.31%)
Nov 22, 2011 153.66 155.32 153.62 155.14 67,931 +2.12(+1.39%)
Nov 21, 2011 155.14 155.14 151.88 153.02 203,092 -4.00(-2.55%)
Nov 18, 2011 157.25 157.88 156.44 157.02 139,299 +0.34(+0.22%)
Nov 17, 2011 158.56 159.10 155.80 156.68 89,865 -3.45(-2.15%)
Nov 16, 2011 160.93 161.50 159.76 160.13 62,306 -1.90(-1.17%)
Nov 15, 2011 162.20 162.64 161.03 162.03 40,899 -0.43(-0.26%)
Nov 14, 2011 163.27 163.36 161.92 162.46 37,645 -0.06(-0.04%)
Nov 11, 2011 161.52 162.73 161.33 162.52 50,877 +2.17(+1.35%)
Nov 10, 2011 160.97 161.18 158.72 160.35 63,668 -0.81(-0.50%)
Nov 09, 2011 162.90 163.12 160.42 161.16 86,868 -2.97(-1.81%)
Nov 08, 2011 164.40 165.20 164.00 164.13 67,106 +0.06(+0.04%)
Nov 07, 2011 162.14 164.15 162.12 164.07 93,220 +2.25(+1.39%)
Nov 04, 2011 161.42 161.94 160.60 161.82 19,595 -0.39(-0.24%)
Nov 03, 2011 162.35 162.70 159.91 162.21 63,866 +3.96(+2.50%)
Nov 02, 2011 158.98 159.76 157.80 158.25 87,634 +1.01(+0.64%)
Nov 01, 2011 154.78 157.54 154.38 157.24 115,433 -1.19(-0.75%)
Oct 31, 2011 159.80 160.01 158.17 158.43 70,745 -4.41(-2.71%)
Oct 28, 2011 161.57 163.35 161.46 162.84 54,433 +0.73(+0.45%)
Oct 27, 2011 159.99 162.46 159.34 162.11 190,098 +4.16(+2.63%)
Oct 26, 2011 157.38 157.96 156.70 157.95 98,598 +3.46(+2.24%)
Oct 25, 2011 152.97 155.21 152.10 154.49 136,229 +1.67(+1.09%)
Oct 24, 2011 151.40 153.14 151.40 152.82 90,339 +3.26(+2.18%)
Oct 21, 2011 149.53 149.77 148.93 149.56 39,570 +1.78(+1.21%)
Oct 20, 2011 147.44 148.35 145.65 147.78 92,537 -2.31(-1.54%)
Oct 19, 2011 151.77 151.96 149.62 150.09 37,046 -1.91(-1.26%)
Oct 18, 2011 151.51 152.68 150.20 152.00 64,819 -1.92(-1.25%)
Oct 17, 2011 155.29 155.29 153.25 153.92 81,215 +0.26(+0.17%)
Oct 14, 2011 154.01 154.08 152.58 153.66 40,447 +2.25(+1.49%)
Oct 13, 2011 152.02 152.07 150.79 151.40 45,471 -1.98(-1.29%)
Oct 12, 2011 153.26 153.60 152.37 153.38 115,765 +2.92(+1.94%)
Oct 11, 2011 150.00 150.62 149.82 150.46 78,472 -0.29(-0.19%)
Oct 10, 2011 150.44 151.07 149.68 150.75 60,295 +3.15(+2.13%)
Oct 07, 2011 151.42 151.42 146.82 147.60 92,440 -1.90(-1.27%)
Oct 06, 2011 147.66 150.34 146.93 149.50 79,247 +2.47(+1.68%)
Oct 05, 2011 142.91 147.72 141.82 147.03 140,542 +1.24(+0.85%)
Oct 04, 2011 146.84 146.88 143.20 145.79 188,742 -2.44(-1.65%)
Oct 03, 2011 148.44 150.11 147.68 148.23 279,739 -2.09(-1.39%)
Sep 30, 2011 149.90 150.85 148.70 150.32 82,130 -1.20(-0.79%)
Sep 29, 2011 152.32 152.32 150.11 151.52 91,857 +0.81(+0.54%)
Sep 28, 2011 154.23 154.40 149.96 150.71 145,985 -4.09(-2.64%)
Sep 27, 2011 155.95 156.40 154.51 154.80 139,748 +1.23(+0.80%)
Sep 26, 2011 154.19 155.02 152.21 153.57 289,727 -5.28(-3.32%)
Sep 23, 2011 162.90 163.37 158.37 158.85 171,745 -8.20(-4.91%)
Sep 22, 2011 170.16 170.38 166.01 167.05 165,722 -7.99(-4.56%)
Sep 21, 2011 175.68 176.75 174.62 175.04 83,883 -1.14(-0.65%)
Sep 20, 2011 175.21 176.80 175.07 176.18 161,683 +0.24(+0.14%)
Sep 19, 2011 178.15 178.30 174.74 175.94 303,897 -3.12(-1.74%)
Sep 16, 2011 177.48 179.86 177.44 179.06 41,323 +1.93(+1.09%)
Sep 15, 2011 177.96 178.04 175.54 177.13 97,254 -2.45(-1.36%)
Sep 14, 2011 179.80 180.22 179.14 179.58 42,628 -0.17(-0.09%)
Sep 13, 2011 179.34 180.20 178.36 179.75 65,158 +0.60(+0.33%)
Sep 12, 2011 179.50 180.20 177.87 179.15 48,812 -2.18(-1.20%)
Sep 09, 2011 181.75 182.62 180.72 181.33 95,114 -2.96(-1.61%)
Sep 08, 2011 183.02 184.36 182.41 184.29 82,342 +3.91(+2.17%)
Sep 07, 2011 179.84 181.13 179.50 180.38 106,370 -3.43(-1.87%)
Sep 06, 2011 185.19 185.68 183.06 183.81 114,153 -2.55(-1.37%)
Sep 02, 2011 185.76 186.63 185.21 186.36 114,919 +2.96(+1.61%)
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.