ETFS Physical Platinum Shares Historical Stock Prices

(ETF)
PPLT 
$95.9
*  
1.20
1.24%
Get PPLT Alerts
*Delayed - data as of Sep. 4, 2015 15:36 ET  -  Find a broker to begin trading PPLT now


Community Rating:
View:    PPLT 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

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

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

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.
15:36  97.83  96.7499  95.82  95.90 11,227
09/03/2015 97.45 98.79 97.1 97.1 10,106
09/02/2015 98.05 98.26 97.45 98.04 8,893
09/01/2015 97.32 97.7399 96.64 96.67 14,813
08/31/2015 96.65 98 96.65 97.65 9,507
08/28/2015 97.55 98.896 97.55 98.64 9,222
08/27/2015 95.95 97.52 95.85 96.74 36,968
08/26/2015 94 95.23 93.7 94.78 39,292
08/25/2015 95.45 95.6985 94.22 94.44 18,791
08/24/2015 95.05 96.9912 94.67 95.59 57,953
08/21/2015 99.35 99.65 98.8609 98.865 15,925
08/20/2015 99.3 100.04 99.15 99.59 19,976
08/19/2015 96.5 98.24 96.5 98.13 48,889
08/18/2015 95.62 96.33 95.05 96.33 13,708
08/17/2015 95.96 96.7186 95.8101 96.5 15,777
08/14/2015 96.7 96.7941 95.5 95.86 6,553
08/13/2015 95.8 96.3399 95.65 95.81 9,283
08/12/2015 96.1 97.04 96.075 96.59 27,981
08/11/2015 95.65 95.71 94.69 95.5699 11,811
08/10/2015 93.93 95.7434 93.93 95.38 19,568
08/07/2015 92.19 93.1762 92.19 92.8601 11,805
08/06/2015 91.7 92.57 91.59 92.04 13,517
08/05/2015 92.35 92.3902 91.72 91.75 25,831
08/04/2015 92.55 92.75 92.01 92.3737 16,239
08/03/2015 94.24 94.4 92.65 93.19 38,551
07/31/2015 95.8 96.1 94.8 95.15 62,716
07/30/2015 95 95.8399 94.8 95.38 18,093
07/29/2015 95.11 95.51 94.6101 95.51 11,162
07/28/2015 94.6 95.45 94.6 95.34 34,131
07/27/2015 94.75 95.5174 94.63 95.24 26,850
07/24/2015 94.37 95.61 94 95.35 47,409
07/23/2015 95.3 95.46 94.16 94.34 36,426
07/22/2015 93.6 94.66 93.4 94.6101 32,408
07/21/2015 95.29 95.85 94.4 94.49 49,816
07/20/2015 95.58 95.6399 94.253 94.35 71,143
07/17/2015 96.9 96.92 96.3 96.66 71,526
07/16/2015 97.75 98.05 97.36 97.84 27,434
07/15/2015 98.5 98.9599 98.24 98.95 53,088
07/14/2015 99.73 99.8427 99.24 99.29 20,166
07/13/2015 99.4 100.1899 99.18 100.05 18,046
07/10/2015 99.71 99.96 99.2 99.6899 17,429
07/09/2015 100.06 100.06 98.67 99 36,988
07/08/2015 99.45 100.34 99.37 99.71 53,271
07/07/2015 101.5 101.5 99.44 100.6 37,851
07/06/2015 101.7 103.04 101.42 102.7 57,815
07/02/2015 104.8 104.9 104.451 104.74 7,902
07/01/2015 104.95 105.4 104.5 104.7 68,066
06/30/2015 104.3 105 103.99 104.2 18,079
06/29/2015 104.45 104.8 104.04 104.4 21,464
06/26/2015 103.95 104.6601 103.7 104.56 43,201
06/25/2015 104.1 104.94 104.01 104.82 44,478
06/24/2015 103.45 104.1 103.45 104.01 31,184
06/23/2015 102.92 103.34 102.92 103.31 18,639
06/22/2015 103.18 103.29 102.56 102.88 36,383
06/19/2015 105.25 105.399 104.8 105.12 27,052
06/18/2015 105.8 105.8 104.5 104.76 21,681
06/17/2015 104.1 105.04 103.7 104.84 22,008
06/16/2015 104.93 104.93 104.327 104.51 22,812
06/15/2015 104.8 105.8 104.65 105.31 71,008
06/12/2015 106.4 106.627 105.96 105.96 21,394
06/11/2015 107.2 107.33 106.8001 107.33 13,942
06/10/2015 108.26 108.34 107.7647 108 15,621
06/09/2015 107.4 107.72 107.17 107.26 21,133
06/08/2015 106.57 106.83 106.06 106.7701 10,980
06/05/2015 105.59 106.1999 105.55 106.09 35,471
06/04/2015 106.72 106.8113 106.11 106.6 24,459
06/03/2015 107.5 107.64 106.8 106.92 13,529
*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?