First Trust ISE Global Platinum Index Fund Historical Stock Prices

PLTM 
$11.4
*  
0.09
0.8%
Get PLTM Alerts
*Delayed - data as of Sep. 30, 2014 11:12 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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
11:12  11.40  11.40  11.40  11.40 385
09/29/2014 11.28 11.34 11.28 11.31 7,271
09/26/2014 11.01 11.5 11.01 11.43 3,120
09/25/2014 11.65 11.65 11.48 11.48 13,545
09/24/2014 11.79 11.79 11.6761 11.683 2,907
09/23/2014 11.65 11.7499 11.65 11.65 13,062
09/22/2014 11.93 12 11.64 11.68 12,005
09/19/2014 12.35 12.35 12.08 12.08 2,832
09/18/2014 12.41 12.41 12.11 12.25 14,327
09/17/2014 12.5 12.53 12.4 12.4 2,387
09/16/2014 12.6 12.6 12.34 12.53 8,272
09/15/2014 12.54 12.56 12.4629 12.56 3,418
09/12/2014 12.69 12.69 12.53 12.53 4,951
09/11/2014 12.7 12.712 12.575 12.67 25,153
09/10/2014 12.8 12.81 12.59 12.59 27,755
09/09/2014 12.9 12.9 12.8 12.8 18,172
09/08/2014 12.936 13.13 12.9001 13.06 4,518
09/05/2014 13.1 13.1373 12.9 12.95 25,215
09/04/2014 13.22 13.22 12.97 12.97 15,933
09/03/2014 13.08 13.207 13.07 13.07 4,313
09/02/2014 13.31 13.31 13.025 13.05 58,289
08/29/2014 13.17 13.33 13.17 13.29 42,976
08/28/2014 13.44 13.44 12.92 13.23 88,993
08/27/2014 13.53 13.5699 13.3012 13.47 53,025
08/26/2014 13.31 13.42 13.31 13.42 1,340
08/25/2014 13.31 13.35 13.31 13.32 4,963
08/22/2014 13.37 13.38 13.31 13.32 3,517
08/21/2014 13.66 13.66 13.255 13.255 7,892
08/20/2014 13.77 13.77 13.5 13.5001 16,895
08/19/2014 13.92 13.92 13.76 13.78 6,088
08/18/2014 13.81 13.813 13.669 13.79 2,557
08/15/2014 13.76 13.76 13.57 13.62 4,960
08/14/2014 13.8304 13.8499 13.83 13.8499 2,810
08/13/2014 13.99 13.99 13.74 13.8 8,159
08/12/2014 13.88 13.88 13.7601 13.81 2,176
08/11/2014 13.72 13.849 13.6651 13.7799 3,801
08/08/2014 13.59 13.68 13.55 13.55 1,270
08/07/2014 13.69 13.69 13.54 13.57 1,526
08/06/2014 13.5202 13.7 13.5202 13.54 10,399
08/05/2014 13.58 13.6 13.39 13.49 7,505
08/04/2014 13.46 14.25 13.36 13.71 62,062
08/01/2014 13.64 13.66 13.35 13.57 9,299
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
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?