Historical Stock Prices

(ETF)
PPLT 
$110.84
*  
0.83
0.74%
Get PPLT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PPLT now


Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 111.05 111.4 110.7594 110.84 10,307
05/21/2015 111.5 111.79 111.1 111.67 29,472
05/20/2015 111.8 112.25 111.6257 111.91 20,380
05/19/2015 112.15 112.55 111.15 111.39 26,333
05/18/2015 113.53 114.086 113.29 113.79 13,926
05/15/2015 112.71 113.47 112.45 113.06 29,891
05/14/2015 112.05 112.9 112.05 112.29 44,279
05/13/2015 110.9 111.5 110.7601 111.15 18,501
05/12/2015 109.56 110.418 109.54 109.57 15,346
05/11/2015 109.76 110.005 108.801 109.18 22,184
05/08/2015 110.45 110.8 110.11 110.5 13,007
05/07/2015 110.01 110.15 109.4 109.4 14,743
05/06/2015 110.88 111.0899 110.15 110.71 15,216
05/05/2015 111.98 112.025 110.55 110.87 19,857
05/04/2015 110.75 111.7983 110.46 111.11 30,191
05/01/2015 109.52 110.05 109.2 109.64 31,285
04/30/2015 110.1 110.662 109.62 110.56 12,829
04/29/2015 112.05 112.5 111.67 111.7514 30,772
04/28/2015 110.7 112.38 110.5 112.13 22,329
04/27/2015 109.56 111.7 109.2 111.35 32,758
04/24/2015 109.6 109.6 108.45 108.87 31,489
04/23/2015 109.16 110.3999 109.16 110.19 113,308
04/22/2015 110.11 110.395 109.37 109.44 31,216
04/21/2015 111.29 111.71 110.9 111.33 42,260
04/20/2015 111.29 111.47 110.9 111.28 31,502
04/17/2015 112.75 113.59 112.55 113.5899 14,477
04/16/2015 113.05 113.071 111.82 112.32 37,509
04/15/2015 111.5 112.8 111.11 112.63 22,083
04/14/2015 111.5 112.25 111.2501 111.69 8,011
04/13/2015 111.85 111.93 111.41 111.66 41,696
04/10/2015 113.75 114.04 113.212 113.8 27,250
04/09/2015 112.35 112.35 111.96 112.025 11,363
04/08/2015 113.6 113.6 112.61 113.08 6,708
04/07/2015 113.02 113.83 113.0118 113.83 9,581
04/06/2015 114.32 114.9 113.9385 114.11 22,788
04/02/2015 111.81 112.39 111.48 111.79 34,986
04/01/2015 111.2 113.15 111.2 112.7629 35,682
03/31/2015 109.5 110.8 109.4 110.71 30,026
03/30/2015 108.9 109 108.21 108.64 37,529
03/27/2015 110.96 111.14 110.27 110.43 35,029
03/26/2015 112.29 112.29 111.6854 111.75 16,615
03/25/2015 111.54 111.65 110.86 110.86 13,409
03/24/2015 110.6 110.6915 109.8 110.45 20,393
03/23/2015 111.05 111.5475 110.7 111.26 23,819
03/20/2015 109.26 110.8612 109.26 110.292 35,657
03/19/2015 108.26 109.15 108 108.85 38,243
03/18/2015 106.2 108.75 105.5857 108.3 48,336
03/17/2015 105.8 106.8615 105.676 106.115 45,171
03/16/2015 108.17 108.35 107.2995 107.36 27,632
03/13/2015 108.3 108.55 108.075 108.25 22,617
03/12/2015 108.8 108.8 107.9701 108.21 16,442
03/11/2015 109.07 109.2 108.1 108.4 50,113
03/10/2015 110.75 111.044 109.4 109.54 35,548
03/09/2015 112.05 112.05 111.25 111.39 42,945
03/06/2015 112.97 112.97 112.25 112.35 64,345
03/05/2015 115.25 115.5 114.23 114.33 25,808
03/04/2015 114.6 114.65 113.945 114.57 18,913
03/03/2015 115.5 115.93 114.84 114.99 12,342
03/02/2015 114.93 115.6 114.93 115.11 31,401
02/27/2015 114.85 115.55 114.55 115.2 38,383
02/26/2015 114.75 114.95 113.75 114.1 19,835
02/25/2015 113.4 113.69 112.86 113.58 50,692
02/24/2015 112.65 113.1 112.1 112.99 17,287
02/23/2015 112.7 113.7 112.65 112.94 21,088
*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?