First Trust ISE Global Platinum Index Fund Historical Stock Prices

PLTM 
$13.56
*  
0.13
0.95%
Get PLTM Alerts
*Delayed - data as of Aug. 1, 2014 13:02 ET  -  Find a broker to begin trading PLTM now
Exchange: NASDAQ

Community Rating:
View:    PLTM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
13:02  13.64  13.66  13.35  13.56 8,949
07/31/2014 14.01 14.01 13.625 13.69 8,694
07/30/2014 14.07 14.14 14.0101 14.06 3,908
07/29/2014 14.38 14.3811 14.14 14.14 10,716
07/28/2014 14.28 14.34 14.208 14.34 4,149
07/25/2014 13.96 14.1937 13.96 14.1937 2,467
07/24/2014 13.84 13.9 13.8399 13.9 1,269
07/23/2014 13.79 13.94 13.6162 13.89 4,671
07/22/2014 13.72 13.85 13.72 13.85 909
07/21/2014 13.56 13.77 13.48 13.77 10,977
07/18/2014 13.58 13.75 13.5 13.565 34,257
07/17/2014 13.66 13.83 13.65 13.78 24,354
07/16/2014 13.63 13.78 13.619 13.78 28,527
07/15/2014 13.53 13.65 13.53 13.65 466,840
07/14/2014 13.69 13.69 13.52 13.65 10,148
07/11/2014 13.55 13.5502 13.5 13.51 2,507
07/10/2014 13.48 13.9429 13.48 13.93 1,355
07/09/2014 13.62 14 13.481 13.56 6,347
07/08/2014 13.83 13.83 13.624 13.69 1,557
07/07/2014 13.55 13.82 13.55 13.8 3,873
07/03/2014 13.5 13.639 13.5 13.5875 4,760
07/02/2014 13.37 13.71 13.37 13.7 13,533
07/01/2014 13.27 13.5495 13.24 13.5495 6,422
06/30/2014 13.21 13.7 13.21 13.25 3,403
06/27/2014 13.2894 13.33 13.2894 13.33 1,344
06/26/2014 13.199 13.2 13.199 13.2 1,638
06/25/2014 13.2 13.2 13.2 13.2 208
06/24/2014 13.58 13.59 13.21 13.21 6,768
06/23/2014 13.75 13.75 13.53 13.53 2,224
06/20/2014 13.6 13.7499 13.6 13.62 3,120
06/19/2014 13.73 13.81 13.31 13.6732 9,545
06/18/2014 13.37 13.7321 13.36 13.7321 5,559
06/17/2014 13.45 13.49 13.35 13.47 4,187
06/16/2014 13.27 13.3 13.215 13.3 2,309
06/13/2014 13.16 13.28 13.16 13.28 2,212
06/12/2014 12.86 13.3 12.86 13.25 7,513
06/11/2014 13 13.24 13 13.24 2,684
06/10/2014 13.02 13.03 13.0132 13.0299 1,565
06/09/2014 13.045 13.206 13.045 13.0921 1,956
06/06/2014 13.11 13.1899 13.11 13.1501 4,000
06/05/2014 13.11 13.1603 13.03 13.1188 4,348
06/04/2014 13.08 13.217 12.9375 13.03 14,520
06/03/2014 12.89 12.93 12.8801 12.93 1,245
06/02/2014 13.05 13.09 13 13.081 1,872
05/30/2014 13.09 13.21 12.9424 12.9424 2,993
05/29/2014 12.949 13.037 12.94 13.01 3,081
05/28/2014 13.06 13.06 12.98 12.99 4,036
05/27/2014 13.15 13.19 12.95 13.03 63,117
05/23/2014 13.1 13.1999 13.08 13.15 10,058
05/22/2014 13.14 13.18 12.8902 13.1 26,008
05/21/2014 13.15 13.2 12.9245 13.12 4,400
05/20/2014 12.95 13.03 12.86 12.86 1,938
05/19/2014 13.04 13.171 12.97 13.079 12,148
05/16/2014 13.02 13.04 12.9501 13.02 2,180
05/15/2014 13.12 13.12 13.03 13.03 1,150
05/14/2014 12.95 13.17 12.95 13.05 13,137
05/13/2014 13.03 13.0828 12.91 12.91 4,736
05/12/2014 12.89 13.1699 12.89 13.1699 1,581
05/09/2014 12.84 12.84 12.84 12.84 2,452
05/08/2014 12.69 12.9275 12.69 12.9 587
05/07/2014 12.9199 12.92 12.8101 12.8101 966
05/06/2014 12.84 12.84 12.78 12.79 3,157
05/05/2014 12.8 13.12 12.8 12.83 1,454
05/02/2014 12.94 12.97 12.8265 12.8265 2,450
05/01/2014 12.685 12.9 12.685 12.9 246
04/30/2014 12.64 12.7 12.45 12.66 2,274
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?