ETFS Physical Platinum Shares Historical Stock Prices

(ETF)
PPLT 
$139.92
*  
0.58
0.41%
Get PPLT Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  139.84  140.24  139.75  139.92 60,744
08/19/2014 140.24 140.24 139.75 139.92 60,744
08/18/2014 140.68 140.83 140.36 140.5 31,180
08/15/2014 140.9 141.8 140.7001 141.69 20,347
08/14/2014 142.52 142.74 142.28 142.46 7,896
08/13/2014 143.24 143.24 142.26 142.62 69,288
08/12/2014 143.34 143.508 142.7616 142.92 9,486
08/11/2014 143.2 143.2 142.851 143.12 9,877
08/08/2014 143.7 143.971 143.45 143.55 8,576
08/07/2014 142.99 143.84 142.8 143.63 19,480
08/06/2014 142.28 142.5 141.95 142.24 22,836
08/05/2014 141.53 141.7332 141 141.34 28,824
08/04/2014 142.45 142.4939 142.256 142.45 14,040
08/01/2014 142.49 142.72 142 142.28 26,636
07/31/2014 143.22 143.22 142.01 142.01 27,127
07/30/2014 144 144.0949 143.54 143.76 14,463
07/29/2014 144.7 144.7 143.92 143.94 17,910
07/28/2014 144.74 145.052 144.53 145 18,319
07/25/2014 143.24 143.8208 143.085 143.62 20,971
07/24/2014 142.9 143.09 142.36 142.83 26,708
07/23/2014 144.33 144.57 144 144.33 8,903
07/22/2014 144.88 144.93 144.34 144.668 11,168
07/21/2014 145.28 145.28 144.7601 144.86 6,340
07/18/2014 145.4 145.52 144.62 145.06 8,877
07/17/2014 145.78 146.42 145.3401 146.2 46,277
07/16/2014 144.01 144.8799 143.94 144.27 18,353
07/15/2014 145.66 145.952 144.0601 144.22 17,385
07/14/2014 145.38 145.8 144.96 145.18 56,032
07/11/2014 146.64 147.34 146.64 147.12 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
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?