iPath Bloomberg Platinum Subindex Total Return SM ETN Historical Stock Prices

(ETF)
PGM 
$19.32
*  
0.05
0.26%
Get PGM Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading PGM now


Community Rating:
View:    PGM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 19.32 19.32 19.32 108
12/06/2016 19.27 19.27 19.27 19.27 106
12/05/2016 19.14 19.14 19.14 19.14 290
12/02/2016 18.92 18.92 18.92 18.92 730
12/01/2016 18.52 18.55 17 18.55 3,343
11/30/2016 18.5 18.73 18 18.73 1,800
11/29/2016 18.9299 18.9299 18.915 18.915 200
11/28/2016 19.1 19.1 19.1 19.1 00
11/25/2016 19.1 19.1 19.1 19.1 00
11/23/2016 19.1 19.1 19.05 19.1 700
11/22/2016 19.2 19.2 19.2 19.2 00
11/21/2016 19.2 19.2 19.2 19.2 00
11/18/2016 18.96 19.2 18.96 19.2 512
11/17/2016 18.9 18.9 18.9 18.9 00
11/16/2016 18.9 18.9 18.9 18.9 00
11/15/2016 18.9 18.9 18.9 18.9 201
11/14/2016 19.8 19.8 19.77 19.77 440
11/11/2016 20 20 19.96 19.96 1,000
11/10/2016 20.63 20.63 20.63 20.63 00
11/09/2016 20.63 20.63 20.63 20.63 164
11/08/2016 20.7 20.7 20.7 20.7 100
11/07/2016 20.7 20.7 20.7 20.7 100
11/04/2016 20.24 20.37 20.24 20.37 259
11/03/2016 20.228 20.228 20.228 20.228 00
11/02/2016 18.455 20.228 18.455 20.228 320
11/01/2016 20.25 20.25 20.25 20.25 401
10/31/2016 18.45 18.45 18.45 18.45 900
10/28/2016 19.12 20.84 18.455 18.455 1,550
10/27/2016 19.7 19.7 19.7 19.7 00
10/26/2016 19.7 19.7 19.7 19.7 00
10/25/2016 19.7 19.7 19.7 19.7 00
10/24/2016 19.7 19.7 19.7 19.7 00
10/21/2016 19.7 19.7 19.7 19.7 00
10/20/2016 19.7 19.7 19.7 19.7 00
10/19/2016 19.7 19.7 19.7 19.7 00
10/18/2016 19.11 19.75 19.11 19.7 2,420
10/17/2016 19.07 19.07 19.07 19.07 00
10/14/2016 18.9 20.79 18.9 19.07 1,671
10/13/2016 19.17 20.9 19.17 20.9 592
10/12/2016 18.4999 18.4999 18.4999 18.4999 275
10/11/2016 20.07 20.07 19.39 19.39 1,147
10/10/2016 20.55 20.55 20.55 20.55 00
10/07/2016 20.55 20.55 20.55 20.55 00
10/06/2016 22.71 22.71 20.55 20.55 350
10/05/2016 20.6499 20.6499 20.6499 20.6499 00
10/04/2016 20.6499 20.6499 20.6499 20.6499 520
10/03/2016 21.41 21.41 21.41 21.41 00
09/30/2016 21.41 21.41 21.41 21.41 210
09/29/2016 21.3173 21.3173 21.3173 21.3173 00
09/28/2016 21.3173 21.3173 21.3173 21.3173 200
09/27/2016 20.71 21.345 20.71 21.22 902
09/26/2016 22 22 22 22 00
09/23/2016 22 22 22 22 00
09/22/2016 22 22 22 22 00
09/21/2016 21.608 22 21.608 22 678
09/20/2016 19.85 19.85 19.85 19.85 00
09/19/2016 19.85 19.85 19.85 19.85 606
09/16/2016 19.58 19.58 19.58 19.58 310
09/15/2016 20.91 21.79 20.35 21.76 2,100
09/14/2016 22.17 22.17 21.48 21.48 457
09/13/2016 21.5 21.95 18.96 21.93 5,095
09/12/2016 22.9 22.9 22.9 22.9 00
09/09/2016 22.9 22.9 22.9 22.9 00
09/08/2016 22.9 22.9 22.9 22.9 00
09/07/2016 22.5201 22.95 22.5201 22.9 801
09/06/2016 22.05 23.425 22.05 23.425 683
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?