Sprott Physical Platinum and Palladium Trust Historical Stock Prices

(ETF)
SPPP 
$10.17
*  
0.0299
0.29%
Get SPPP Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading SPPP 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.24  10.24  10.15  10.17 56,302
07/21/2014 10.24 10.24 10.15 10.17 56,302
07/18/2014 10.23 10.23 10.16 10.1999 68,615
07/17/2014 10.2 10.3 10.19 10.26 105,160
07/16/2014 10.03 10.1396 10.0104 10.1 42,464
07/15/2014 10.16 10.1737 10.03 10.05 182,410
07/14/2014 10.34 10.34 10.12 10.15 284,446
07/11/2014 10.33 10.33 10.2597 10.3 75,717
07/10/2014 10.27 10.3199 10.24 10.3 126,549
07/09/2014 10.3 10.33 10.26 10.3 122,355
07/08/2014 10.29 10.3 10.22 10.26 176,404
07/07/2014 10.29 10.292 10.21 10.27 148,012
07/03/2014 10.2 10.259 10.1999 10.23 136,962
07/02/2014 10.27 10.27 10.17 10.21 138,031
07/01/2014 10.2 10.25 10.19 10.2 362,271
06/30/2014 10.17 10.18 10.1 10.12 239,658
06/27/2014 10.1 10.17 10.1 10.15 113,616
06/26/2014 10.05 10.07 10.01 10.0572 41,562
06/25/2014 9.99 10.07 9.98 10.06 73,610
06/24/2014 10.03 10.05 9.99 10.0001 55,758
06/23/2014 9.87 9.9599 9.84 9.93 181,786
06/20/2014 10.13 10.13 9.9 9.9301 96,743
06/19/2014 10.01 10.12 10.01 10.106 116,006
06/18/2014 9.93 9.9799 9.91 9.94 72,362
06/17/2014 9.83 9.8799 9.82 9.86 82,933
06/16/2014 9.81 9.86 9.7826 9.7826 106,139
06/13/2014 9.85 9.87 9.8 9.8 183,407
06/12/2014 10.14 10.2 9.86 9.89 392,470
06/11/2014 10.27 10.3 10.24 10.29 161,837
06/10/2014 10.19 10.24 10.16 10.24 170,413
06/09/2014 10.13 10.13 10.05 10.09 145,275
06/06/2014 10.08 10.13 10.055 10.13 158,621
06/05/2014 10.0099 10.06 9.9901 10.06 71,573
06/04/2014 10 10.05 9.91 10.02 81,356
06/03/2014 9.97 10.01 9.97 10.01 57,434
06/02/2014 9.95 10.01 9.95 9.969 106,071
05/30/2014 10.02 10.07 9.96 10.01 94,187
05/29/2014 10.01 10.0699 10 10.025 125,283
05/28/2014 10.11 10.1292 10.04 10.04 163,564
05/27/2014 10.13 10.19 10.05 10.1 259,078
05/23/2014 10.05 10.17 10.03 10.13 441,896
05/22/2014 10.08 10.1299 10.05 10.097 213,490
05/21/2014 10.02 10.05 10 10.03 223,933
05/20/2014 9.96 10.02 9.94 10 223,294
05/19/2014 9.93 9.95 9.86 9.93 182,484
05/16/2014 9.85 9.87 9.82 9.83 130,154
05/15/2014 9.93 9.99 9.85 9.8599 138,773
05/14/2014 9.92 10.01 9.85 9.9735 346,598
05/13/2014 9.79 9.9 9.79 9.85 85,218
05/12/2014 9.77 9.8 9.75 9.77 43,800
05/09/2014 9.7446 9.7446 9.6801 9.7 27,924
05/08/2014 9.75 9.79 9.709 9.73 88,801
05/07/2014 9.69 9.7699 9.65 9.7 240,217
05/06/2014 9.75 9.79 9.75 9.7799 61,295
05/05/2014 9.76 9.77 9.72 9.74 146,498
05/02/2014 9.7 9.75 9.68 9.7 77,458
05/01/2014 9.65 9.71 9.65 9.7 91,103
04/30/2014 9.67 9.7101 9.6 9.69 79,192
04/29/2014 9.66 9.73 9.65 9.6801 118,453
04/28/2014 9.77 9.77 9.59 9.6499 94,575
04/25/2014 9.64 9.75 9.64 9.7 146,747
04/24/2014 9.51 9.63 9.5 9.61 48,451
04/23/2014 9.48 9.52 9.45 9.52 76,290
04/22/2014 9.5 9.52 9.45 9.5 45,757
04/21/2014 9.6 9.62 9.42 9.45 187,334
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?