ETFS Physical Platinum Shares Historical Stock Prices

(ETF)
PPLT 
$147.12
*  
0.03
0.02%
Get PPLT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PPLT now


Community Rating:
View:    PPLT 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  147.26  147.34  146.64  147.12 10,680
07/10/2014 147.06 147.3584 146.82 147.09 55,816
07/09/2014 146.37 147 146.18 146.67 19,197
07/08/2014 146 146.1448 145.162 145.5 17,794
07/07/2014 146.15 146.15 145 145.55 28,738
07/03/2014 146.27 146.75 146.1609 146.2 20,501
07/02/2014 147.36 147.68 146.72 146.72 80,236
07/01/2014 146.06 147.25 146.04 146.84 32,676
06/30/2014 143.98 144.86 143.97 144.63 15,844
06/27/2014 144 144.4592 143.72 143.76 20,625
06/26/2014 142.82 143.0399 142.56 142.92 15,434
06/25/2014 142.12 143.76 142.12 143.185 15,992
06/24/2014 143.18 143.3401 142.68 142.82 24,594
06/23/2014 140.95 141.8 140.25 141.74 35,155
06/20/2014 141.98 142.56 141.2618 141.76 25,420
06/19/2014 142.34 143.56 142.1 143.48 85,388
06/18/2014 141.3 141.3 140.53 141.18 25,122
06/17/2014 139.62 140.28 139.261 140.26 18,643
06/16/2014 140.32 140.44 139.62 139.65 35,860
06/13/2014 139.66 140.17 139.39 139.39 55,327
06/12/2014 140.76 140.92 139.861 140.58 50,863
06/11/2014 144.4184 144.4184 143.6614 144.41 17,416
06/10/2014 143.72 144.38 143.72 144.14 39,131
06/09/2014 141.2 141.56 140.5038 141.36 17,962
06/06/2014 141.31 141.42 140.6 141.3077 15,347
06/05/2014 140 140.81 139.8201 140.8 14,088
06/04/2014 138.88 140.18 138.64 139.98 90,338
06/03/2014 139.48 139.62 139.05 139.34 61,938
06/02/2014 139.95 140.46 139.64 139.8111 36,506
05/30/2014 142.28 142.4 140.7999 141.4 12,601
05/29/2014 141.28 142.22 141.1616 141.98 12,021
05/28/2014 141.6 142.42 141.5 141.5569 23,747
05/27/2014 142.82 142.9399 142.2 142.66 36,530
05/23/2014 144.52 144.7 142.92 143.64 20,282
05/22/2014 145.2 145.3599 144.91 145.1 24,900
05/21/2014 143.77 144.4099 143.22 143.44 22,298
05/20/2014 143.54 143.966 142.84 143.1 39,002
05/19/2014 144.46 144.46 142.8408 142.999 30,978
05/16/2014 142.88 143.41 142.5 142.56 22,909
05/15/2014 143.24 143.8 142.68 142.68 28,482
05/14/2014 143.44 144.67 143.44 144.48 40,010
05/13/2014 141.6 142.05 141.412 141.6396 23,740
05/12/2014 140.5 140.54 139.9136 140.0144 10,629
05/09/2014 139.44 139.5 138.76 139.24 64,938
05/08/2014 139.54 140.05 138.9435 139.92 18,032
05/07/2014 140.73 140.73 139.48 139.48 27,384
05/06/2014 141.7 142 141.5 141.6499 22,800
05/05/2014 141.21 141.22 140.7 141.18 16,884
05/02/2014 138.66 140.577 138.522 140.066 18,991
05/01/2014 137.66 138.95 137.5 138.84 17,934
04/30/2014 138.39 139.24 138.3601 138.91 21,977
04/29/2014 139 139.75 138.97 139.26 23,725
04/28/2014 138.7 138.89 137.6824 138.3 23,871
04/25/2014 138.18 139.2 138.18 138.56 40,582
04/24/2014 136.06 137.76 136.06 137.74 34,894
04/23/2014 136.48 136.98 136.26 136.92 29,602
04/22/2014 136.78 136.8 135.741 136.659 31,839
04/21/2014 137 137.15 136.447 136.659 33,839
04/17/2014 140.23 140.3665 137.4317 137.56 75,993
04/16/2014 140.37 140.41 139.64 140.0201 39,780
04/15/2014 140.1 140.851 139.8288 140.55 51,844
04/14/2014 143.07 143.2704 142.62 142.86 14,838
04/11/2014 141.79 142.5 141.78 141.79 34,221
04/10/2014 141.92 142.34 141.82 141.82 25,419
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?