Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Platinum ETF (NY: PPLT )

84.28 +0.08 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 161.83 162.10 160.37 161.72 38,050 +1.15(+0.72%)
Mar 29, 2012 161.72 161.93 160.10 160.57 31,413 -0.78(-0.48%)
Mar 28, 2012 162.26 162.30 161.09 161.35 42,063 -1.80(-1.10%)
Mar 27, 2012 164.00 164.28 162.98 163.15 28,543 +0.52(+0.32%)
Mar 26, 2012 161.94 162.63 161.64 162.63 37,956 +2.19(+1.36%)
Mar 23, 2012 159.52 161.44 159.26 160.44 52,897 +0.70(+0.44%)
Mar 22, 2012 158.30 160.08 158.14 159.74 121,465 -1.94(-1.20%)
Mar 21, 2012 162.65 162.65 161.48 161.68 49,883 -1.47(-0.90%)
Mar 20, 2012 163.46 164.04 162.76 163.15 46,463 -2.63(-1.59%)
Mar 19, 2012 165.46 166.24 165.04 165.78 32,306 +0.80(+0.48%)
Mar 16, 2012 165.18 165.84 164.98 164.98 53,670 -0.92(-0.55%)
Mar 15, 2012 165.35 166.78 165.00 165.90 128,909 +1.07(+0.65%)
Mar 14, 2012 165.67 166.20 164.00 164.83 109,007 -1.69(-1.01%)
Mar 13, 2012 166.84 168.02 166.06 166.52 90,011 -0.66(-0.39%)
Mar 12, 2012 166.71 168.31 166.00 167.18 67,945 +0.88(+0.53%)
Mar 09, 2012 163.45 166.37 163.19 166.30 81,473 +2.74(+1.68%)
Mar 08, 2012 161.09 164.08 160.76 163.56 78,717 +2.62(+1.63%)
Mar 07, 2012 160.45 161.22 160.10 160.94 72,163 +1.60(+1.00%)
Mar 06, 2012 159.22 160.22 158.84 159.34 172,536 -4.32(-2.64%)
Mar 05, 2012 164.84 164.88 163.27 163.66 120,121 -3.76(-2.25%)
Mar 02, 2012 167.92 168.12 166.58 167.42 61,076 -0.50(-0.30%)
Mar 01, 2012 166.90 168.22 166.42 167.92 66,464 +2.30(+1.39%)
Feb 29, 2012 171.08 171.46 165.32 165.62 277,836 -4.12(-2.43%)
Feb 28, 2012 169.30 170.35 169.07 169.74 102,194 +1.25(+0.74%)
Feb 27, 2012 168.38 169.30 168.08 168.49 52,737 -0.57(-0.34%)
Feb 24, 2012 168.98 170.10 168.66 169.06 40,046 -1.26(-0.74%)
Feb 23, 2012 170.38 170.65 169.49 170.32 103,679 +0.02(+0.01%)
Feb 22, 2012 169.00 170.97 168.96 170.30 250,429 +3.76(+2.26%)
Feb 21, 2012 165.65 166.95 165.46 166.54 107,025 +5.42(+3.36%)
Feb 17, 2012 161.84 161.84 160.54 161.12 83,394 +0.75(+0.47%)
Feb 16, 2012 159.30 160.70 158.92 160.37 88,019 -0.97(-0.60%)
Feb 15, 2012 162.30 162.30 160.90 161.34 96,814 +0.35(+0.22%)
Feb 14, 2012 161.58 161.68 160.13 160.99 237,348 -1.94(-1.19%)
Feb 13, 2012 163.80 163.96 162.02 162.93 111,971 -0.87(-0.53%)
Feb 10, 2012 162.30 163.88 161.86 163.80 135,425 +0.35(+0.21%)
Feb 09, 2012 164.82 164.94 163.30 163.45 130,951 -1.05(-0.64%)
Feb 08, 2012 162.94 164.58 162.90 164.50 198,876 +1.45(+0.89%)
Feb 07, 2012 160.28 163.18 159.95 163.05 112,630 +2.45(+1.53%)
Feb 06, 2012 159.18 160.76 159.02 160.60 87,365 +0.59(+0.37%)
Feb 03, 2012 160.70 161.08 159.40 160.01 96,442 -0.77(-0.48%)
Feb 02, 2012 160.09 161.27 159.98 160.78 123,601 +1.04(+0.65%)
Feb 01, 2012 159.10 160.56 158.54 159.74 146,652 +2.88(+1.84%)
Jan 31, 2012 160.54 160.68 156.10 156.86 174,285 -2.24(-1.41%)
Jan 30, 2012 158.90 159.54 158.63 159.10 50,375 -1.05(-0.66%)
Jan 27, 2012 158.94 160.30 158.94 160.15 93,824 +1.13(+0.71%)
Jan 26, 2012 160.06 160.06 158.56 159.02 139,927 +2.61(+1.67%)
Jan 25, 2012 153.38 156.48 152.50 156.41 131,417 +3.53(+2.31%)
Jan 24, 2012 152.51 153.54 152.16 152.88 100,107 -1.60(-1.04%)
Jan 23, 2012 152.56 154.64 152.54 154.48 113,670 +2.79(+1.84%)
Jan 20, 2012 149.97 151.70 149.64 151.69 73,922 +1.38(+0.92%)
Jan 19, 2012 151.21 151.39 149.52 150.31 160,113 -0.23(-0.15%)
Jan 18, 2012 149.00 150.90 148.68 150.54 195,864 +0.22(+0.15%)
Jan 17, 2012 150.25 151.05 150.11 150.32 154,945 +3.12(+2.12%)
Jan 13, 2012 146.12 147.28 145.12 147.20 119,741 -0.78(-0.53%)
Jan 12, 2012 148.10 148.50 147.02 147.98 104,102 +0.41(+0.28%)
Jan 11, 2012 146.69 148.06 146.23 147.57 118,880 +2.95(+2.04%)
Jan 10, 2012 144.28 145.31 143.92 144.62 173,489 +3.46(+2.45%)
Jan 09, 2012 138.82 141.40 138.35 141.16 132,977 +2.60(+1.88%)
Jan 06, 2012 139.93 139.98 138.13 138.56 86,070 -1.27(-0.91%)
Jan 05, 2012 139.28 140.04 138.96 139.83 55,095 -0.71(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.