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

Physical Platinum ETF (NY: PPLT )

84.20 +0.94 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Apr 29, 2011 183.30 186.48 183.08 185.87 152,865 +2.93(+1.60%)
Apr 28, 2011 182.00 183.52 181.38 182.94 164,951 +1.52(+0.84%)
Apr 27, 2011 179.98 181.58 179.00 181.42 60,332 +2.65(+1.48%)
Apr 26, 2011 179.89 179.94 178.15 178.77 50,508 -2.32(-1.28%)
Apr 25, 2011 181.50 181.50 179.62 181.09 32,585 +0.69(+0.38%)
Apr 21, 2011 180.37 180.62 179.84 180.40 37,585 +1.46(+0.81%)
Apr 20, 2011 179.02 179.25 178.00 178.94 59,867 +3.16(+1.80%)
Apr 19, 2011 176.86 176.94 174.79 175.78 81,726 -1.27(-0.72%)
Apr 18, 2011 177.42 177.73 176.00 177.05 38,183 -0.51(-0.29%)
Apr 15, 2011 177.53 178.28 177.24 177.56 39,071 -0.64(-0.36%)
Apr 14, 2011 176.03 178.20 175.96 178.20 59,790 +2.16(+1.23%)
Apr 13, 2011 177.36 177.36 175.87 176.04 21,852 +0.34(+0.19%)
Apr 12, 2011 176.66 176.90 175.54 175.70 51,558 -1.36(-0.77%)
Apr 11, 2011 178.89 179.27 176.69 177.06 113,147 -2.72(-1.51%)
Apr 08, 2011 179.46 180.05 178.84 179.78 49,336 +2.30(+1.30%)
Apr 07, 2011 177.33 179.17 176.44 177.48 158,469 -0.82(-0.46%)
Apr 06, 2011 179.47 179.86 177.60 178.30 80,563 +0.39(+0.22%)
Apr 05, 2011 177.52 178.36 177.35 177.91 80,411 +0.32(+0.18%)
Apr 04, 2011 177.12 177.59 176.96 177.59 31,131 +2.21(+1.26%)
Apr 01, 2011 175.88 176.04 174.16 175.38 94,228 -0.38(-0.22%)
Mar 31, 2011 176.27 176.80 175.58 175.76 52,374 -0.06(-0.03%)
Mar 30, 2011 174.78 176.43 173.62 175.82 82,879 +3.01(+1.74%)
Mar 29, 2011 173.39 173.96 172.54 172.81 27,077 -0.41(-0.24%)
Mar 28, 2011 171.79 173.89 171.46 173.22 54,302 -0.26(-0.15%)
Mar 25, 2011 174.26 174.26 173.08 173.48 33,087 -0.40(-0.23%)
Mar 24, 2011 174.58 175.56 173.78 173.88 52,967 -0.70(-0.40%)
Mar 23, 2011 173.15 175.00 172.94 174.58 50,789 +1.83(+1.06%)
Mar 22, 2011 172.44 172.96 172.22 172.75 45,559 -0.59(-0.34%)
Mar 21, 2011 173.00 173.66 172.70 173.34 52,320 +2.28(+1.33%)
Mar 18, 2011 170.12 171.18 170.12 171.06 164,149 +2.23(+1.32%)
Mar 17, 2011 168.44 169.72 168.00 168.83 31,098 +0.67(+0.40%)
Mar 16, 2011 171.12 171.61 167.56 168.16 141,040 -0.72(-0.43%)
Mar 15, 2011 169.06 174.50 168.88 168.88 270,066 -5.62(-3.22%)
Mar 14, 2011 175.06 175.22 173.70 174.50 37,213 -1.94(-1.10%)
Mar 11, 2011 175.86 177.15 175.55 176.44 131,447 +1.58(+0.90%)
Mar 10, 2011 176.58 176.58 174.14 174.86 379,680 -4.28(-2.39%)
Mar 09, 2011 180.16 180.16 178.20 179.14 106,568 -0.06(-0.03%)
Mar 08, 2011 179.26 179.94 178.26 179.20 42,592 -1.72(-0.95%)
Mar 07, 2011 182.36 183.66 179.08 180.92 55,718 -2.08(-1.14%)
Mar 04, 2011 182.00 183.24 182.00 183.00 53,970 +1.78(+0.98%)
Mar 03, 2011 182.80 183.08 180.95 181.22 90,587 -2.60(-1.41%)
Mar 02, 2011 184.42 185.20 183.32 183.82 165,951 +1.06(+0.58%)
Mar 01, 2011 181.61 183.22 181.54 182.76 89,278 +3.29(+1.83%)
Feb 28, 2011 179.39 179.86 179.10 179.47 82,040 +0.07(+0.04%)
Feb 25, 2011 177.89 179.52 177.24 179.40 33,811 +2.52(+1.42%)
Feb 24, 2011 176.73 177.44 176.26 176.88 62,410 -0.58(-0.33%)
Feb 23, 2011 177.74 178.94 175.82 177.46 71,961 -0.31(-0.17%)
Feb 22, 2011 181.02 181.26 177.26 177.77 90,985 -4.43(-2.43%)
Feb 18, 2011 182.57 183.50 182.01 182.20 75,876 -1.30(-0.71%)
Feb 17, 2011 182.10 183.52 181.89 183.50 22,748 +1.56(+0.86%)
Feb 16, 2011 182.18 182.28 181.34 181.94 74,851 -0.02(-0.01%)
Feb 15, 2011 182.84 182.90 181.56 181.96 29,542 +0.02(+0.01%)
Feb 14, 2011 181.76 182.20 181.28 181.94 28,703 +2.48(+1.38%)
Feb 11, 2011 181.28 182.14 179.10 179.46 55,289 -2.20(-1.21%)
Feb 10, 2011 182.20 183.14 181.30 181.66 36,052 -2.62(-1.42%)
Feb 09, 2011 185.00 185.20 183.78 184.28 27,461 -0.48(-0.26%)
Feb 08, 2011 183.88 185.21 183.61 184.76 36,879 +1.64(+0.90%)
Feb 07, 2011 183.43 183.78 182.80 183.12 19,381 -0.12(-0.07%)
Feb 04, 2011 184.48 184.74 183.00 183.24 14,613 +0.71(+0.39%)
Feb 03, 2011 181.71 182.97 180.78 182.53 72,116 +0.23(+0.12%)
Feb 02, 2011 182.09 182.64 181.47 182.31 184,022 +0.61(+0.33%)
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.