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 (%)
Jun 30, 2010 152.55 153.72 152.25 152.57 74,412 -1.05(-0.68%)
Jun 29, 2010 154.40 154.95 153.02 153.62 114,568 -3.04(-1.94%)
Jun 25, 2010 156.66 157.00 155.45 156.66 74,696 +1.08(+0.69%)
Jun 24, 2010 154.56 156.33 154.25 155.58 106,373 -1.10(-0.70%)
Jun 23, 2010 157.30 157.30 155.05 156.68 61,807 -1.53(-0.97%)
Jun 22, 2010 158.76 159.10 157.69 158.21 49,802 -0.26(-0.16%)
Jun 21, 2010 160.34 160.51 158.12 158.47 59,774 -0.36(-0.23%)
Jun 18, 2010 158.83 158.95 156.92 158.83 72,474 +1.52(+0.97%)
Jun 17, 2010 157.49 157.52 156.48 157.31 54,000 +0.84(+0.54%)
Jun 16, 2010 156.61 156.99 156.27 156.47 16,733 -0.64(-0.41%)
Jun 15, 2010 155.59 157.21 155.14 157.11 61,949 +1.58(+1.02%)
Jun 14, 2010 155.24 156.30 155.05 155.53 130,615 +2.22(+1.45%)
Jun 11, 2010 153.54 154.20 152.83 153.31 30,499 +0.21(+0.14%)
Jun 10, 2010 152.70 154.31 152.58 153.10 63,006 +0.65(+0.43%)
Jun 09, 2010 153.60 153.68 151.33 152.45 60,526 +0.11(+0.07%)
Jun 08, 2010 151.24 152.47 151.24 152.34 73,960 +1.67(+1.11%)
Jun 07, 2010 150.00 151.42 149.25 150.67 113,979 -0.34(-0.23%)
Jun 04, 2010 151.01 152.55 150.60 151.01 77,842 -3.09(-2.01%)
Jun 03, 2010 155.78 155.86 153.65 154.10 59,891 -0.79(-0.51%)
Jun 02, 2010 153.58 155.41 153.25 154.89 57,491 +0.57(+0.37%)
Jun 01, 2010 154.73 155.99 154.32 154.32 49,277 -0.08(-0.05%)
May 28, 2010 154.40 156.10 153.62 154.40 66,201 -1.59(-1.02%)
May 27, 2010 153.48 156.00 153.19 155.99 67,459 +3.80(+2.50%)
May 26, 2010 152.73 153.70 151.78 152.19 99,276 +1.58(+1.05%)
May 25, 2010 148.82 151.06 148.28 150.61 100 -2.22(-1.45%)
May 24, 2010 152.19 153.22 151.81 152.83 72,556 +2.67(+1.78%)
May 21, 2010 149.78 151.10 149.00 150.16 171,543 -1.50(-0.99%)
May 20, 2010 151.31 153.20 148.96 151.66 337,606 -8.04(-5.03%)
May 19, 2010 161.23 161.60 157.81 159.70 310,883 -6.80(-4.08%)
May 18, 2010 168.50 169.28 166.40 166.50 100 +0.24(+0.14%)
May 17, 2010 169.88 169.88 164.82 166.26 179,741 -5.32(-3.10%)
May 14, 2010 171.58 172.26 169.88 171.58 143,923 -1.71(-0.99%)
May 13, 2010 172.95 174.08 172.50 173.29 84,879 -0.91(-0.52%)
May 12, 2010 170.73 174.56 170.70 174.20 189,869 +4.62(+2.72%)
May 11, 2010 169.46 169.78 169.11 169.58 82,533 +0.42(+0.25%)
May 10, 2010 168.93 169.27 168.40 169.16 73,264 +2.95(+1.78%)
May 07, 2010 165.22 166.30 163.95 166.21 108,656 +1.68(+1.02%)
May 06, 2010 166.20 167.43 162.50 164.53 176,943 +0.14(+0.09%)
May 05, 2010 164.00 165.84 163.57 164.39 131,049 -2.60(-1.56%)
May 04, 2010 170.03 170.03 166.98 166.99 187,779 -5.09(-2.96%)
May 03, 2010 173.78 173.85 171.74 172.08 40,534 -1.47(-0.85%)
Apr 30, 2010 173.85 174.25 172.94 173.55 99,695 +0.86(+0.50%)
Apr 29, 2010 170.97 173.19 170.96 172.69 55,086 +1.99(+1.17%)
Apr 28, 2010 170.97 171.04 170.21 170.70 58,735 -1.25(-0.73%)
Apr 27, 2010 172.72 173.51 170.84 171.95 64,323 -2.35(-1.35%)
Apr 26, 2010 174.82 174.92 173.26 174.30 47,130 +0.47(+0.27%)
Apr 23, 2010 172.45 174.02 171.91 173.83 50,631 -0.47(-0.27%)
Apr 22, 2010 173.27 174.33 171.91 174.30 29,745 +1.20(+0.69%)
Apr 21, 2010 173.46 173.71 172.59 173.10 27,044 +1.78(+1.04%)
Apr 20, 2010 171.52 172.19 171.14 171.32 25,020 +1.66(+0.98%)
Apr 19, 2010 168.03 169.67 168.03 169.66 47,387 +0.66(+0.39%)
Apr 16, 2010 170.97 171.47 168.15 169.00 80,516 -2.74(-1.60%)
Apr 15, 2010 171.84 172.49 171.63 171.74 26,570 -0.79(-0.46%)
Apr 14, 2010 172.49 172.81 171.95 172.53 69,971 +1.17(+0.68%)
Apr 13, 2010 171.69 171.69 170.09 171.36 47,114 -0.83(-0.48%)
Apr 12, 2010 172.62 173.70 172.18 172.19 38,341 -0.30(-0.17%)
Apr 09, 2010 171.62 172.49 171.19 172.49 53,636 +1.33(+0.78%)
Apr 08, 2010 169.85 171.43 169.63 171.16 55,714 +0.98(+0.58%)
Apr 07, 2010 171.35 171.84 170.00 170.18 74,726 +0.14(+0.08%)
Apr 06, 2010 169.94 170.63 169.66 170.04 69,380 +0.48(+0.28%)
Apr 05, 2010 168.34 170.43 168.12 169.56 99,070 +2.79(+1.67%)
Apr 01, 2010 165.85 166.77 166.77 166.77 81,700 +2.48(+1.51%)
Mar 31, 2010 164.39 164.74 163.70 164.29 110,442 +2.34(+1.44%)
Mar 30, 2010 162.18 162.25 161.46 161.95 56,396 -0.85(-0.52%)
Mar 29, 2010 161.52 162.82 160.96 162.80 156,317 +3.27(+2.05%)
Mar 26, 2010 159.98 159.98 159.00 159.53 171,236 -0.49(-0.31%)
Mar 25, 2010 159.20 160.78 158.87 160.02 163,898 +2.30(+1.46%)
Mar 24, 2010 158.44 158.91 157.64 157.72 137,857 -3.01(-1.87%)
Mar 23, 2010 159.52 160.73 159.28 160.73 79,616 +1.17(+0.73%)
Mar 22, 2010 157.61 160.00 157.23 159.56 137,921 -1.21(-0.75%)
Mar 19, 2010 162.00 162.01 159.84 160.77 213,288 -1.76(-1.08%)
Mar 18, 2010 162.87 163.25 162.27 162.53 13,523 -0.15(-0.09%)
Mar 17, 2010 163.64 163.84 162.61 162.68 69,996 -0.40(-0.25%)
Mar 16, 2010 162.42 163.19 162.16 163.08 75,263 +1.09(+0.67%)
Mar 15, 2010 161.51 162.10 161.47 161.99 61,896 +1.45(+0.90%)
Mar 12, 2010 161.53 162.01 159.88 160.54 52,424 -0.48(-0.30%)
Mar 11, 2010 158.74 161.04 158.36 161.02 38,607 +1.64(+1.03%)
Mar 10, 2010 160.18 161.59 157.79 159.38 182,845 +0.47(+0.30%)
Mar 09, 2010 158.07 159.82 158.03 158.91 129,980 -0.91(-0.57%)
Mar 08, 2010 160.24 160.33 158.43 159.82 106,838 +2.20(+1.40%)
Mar 05, 2010 157.86 158.52 157.29 157.62 82,224 -0.59(-0.37%)
Mar 04, 2010 157.59 158.29 156.78 158.21 205,121 +0.46(+0.29%)
Mar 03, 2010 157.98 158.65 157.46 157.75 67,638 +0.96(+0.61%)
Mar 02, 2010 156.54 157.69 156.21 156.79 173,507 +2.14(+1.39%)
Mar 01, 2010 155.00 155.42 154.12 154.65 90,501 +0.57(+0.37%)
Feb 26, 2010 153.40 154.29 152.69 154.08 27,752 +0.97(+0.63%)
Feb 25, 2010 150.84 153.11 150.84 153.11 96,583 +2.74(+1.82%)
Feb 24, 2010 150.83 151.52 150.37 150.37 92,240 -1.09(-0.72%)
Feb 23, 2010 152.30 152.30 150.52 151.46 105,010 -1.11(-0.73%)
Feb 22, 2010 153.70 153.70 151.67 152.57 56,401 -0.80(-0.52%)
Feb 19, 2010 151.51 154.37 151.00 153.37 89,731 +0.14(+0.09%)
Feb 18, 2010 153.16 153.35 151.69 153.23 88,724 +0.11(+0.07%)
Feb 17, 2010 154.62 154.82 152.57 153.12 97,054 -0.58(-0.38%)
Feb 16, 2010 153.51 154.30 152.90 153.70 127,604 +2.25(+1.49%)
Feb 12, 2010 150.32 151.45 151.45 151.45 52,500 -1.49(-0.97%)
Feb 11, 2010 150.37 152.95 149.65 152.94 80,937 +1.60(+1.06%)
Feb 10, 2010 150.92 151.49 149.25 151.34 58,902 +1.09(+0.73%)
Feb 09, 2010 149.95 151.21 148.79 150.25 109,631 +3.15(+2.14%)
Feb 08, 2010 147.86 148.48 146.97 147.10 91,013 -0.92(-0.62%)
Feb 05, 2010 147.99 149.00 145.14 148.02 254,832 -2.39(-1.59%)
Feb 04, 2010 154.55 155.15 149.81 150.41 181,547 -7.29(-4.62%)
Feb 03, 2010 158.01 158.89 156.60 157.70 77,192 -0.70(-0.44%)
Feb 02, 2010 156.07 158.42 155.49 158.40 176,481 +3.34(+2.15%)
Feb 01, 2010 152.19 155.08 152.00 155.06 110,600 +4.59(+3.05%)
Jan 29, 2010 151.12 152.43 149.43 150.47 127,569 -1.20(-0.79%)
Jan 28, 2010 152.08 152.08 148.66 151.67 190,207 +1.68(+1.12%)
Jan 27, 2010 152.45 153.20 148.27 149.99 247,350 -3.53(-2.30%)
Jan 26, 2010 150.90 153.64 150.80 153.52 387,502 -1.67(-1.08%)
Jan 25, 2010 154.72 155.20 153.93 155.19 165,209 +0.31(+0.20%)
Jan 22, 2010 154.84 155.97 152.26 154.88 190,081 -4.91(-3.07%)
Jan 21, 2010 161.86 162.50 159.12 159.79 247,609 -3.43(-2.10%)
Jan 20, 2010 163.51 163.51 159.09 163.22 438,217 -1.90(-1.15%)
Jan 19, 2010 162.23 165.20 162.17 165.12 295,936 +4.87(+3.04%)
Jan 15, 2010 160.68 160.25 160.25 160.25 189,900 -1.20(-0.74%)
Jan 14, 2010 160.13 161.85 159.72 161.45 228,494 +3.42(+2.16%)
Jan 13, 2010 157.24 158.15 155.60 158.03 366,974 +0.87(+0.55%)
Jan 12, 2010 159.04 160.39 155.08 157.16 435,686 -3.05(-1.90%)
Jan 11, 2010 160.95 165.00 159.15 160.21 234,615 +1.21(+0.76%)
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.