Skip to main content

Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 81.67 82.47 81.63 81.91 126,355 -0.03(-0.04%)
Jul 28, 2011 82.15 82.33 81.61 81.94 82,808 -0.34(-0.41%)
Jul 27, 2011 83.71 83.90 82.20 82.28 180,955 -0.74(-0.89%)
Jul 26, 2011 80.32 83.68 80.03 83.02 383,732 +3.08(+3.85%)
Jul 25, 2011 79.84 80.14 79.20 79.94 76,310 -0.08(-0.10%)
Jul 22, 2011 80.01 80.21 79.90 80.02 114,345 +0.25(+0.31%)
Jul 21, 2011 79.38 80.10 79.38 79.77 138,576 +0.86(+1.09%)
Jul 20, 2011 78.28 78.94 77.90 78.91 75,599 +0.76(+0.97%)
Jul 19, 2011 78.68 79.37 77.96 78.15 113,536 -0.72(-0.91%)
Jul 18, 2011 78.51 78.89 78.08 78.87 126,007 +1.22(+1.57%)
Jul 15, 2011 76.97 77.76 76.92 77.65 92,218 +0.72(+0.94%)
Jul 14, 2011 77.93 78.10 76.86 76.93 156,868 -0.42(-0.55%)
Jul 13, 2011 77.35 78.36 77.00 77.35 213,778 +1.49(+1.96%)
Jul 12, 2011 75.27 76.41 75.15 75.86 98,286 -0.28(-0.37%)
Jul 11, 2011 76.30 76.54 75.80 76.14 111,228 -0.91(-1.18%)
Jul 08, 2011 77.06 77.21 76.55 77.05 126,836 -0.94(-1.21%)
Jul 07, 2011 77.21 78.16 77.00 77.99 115,260 +2.13(+2.81%)
Jul 06, 2011 76.92 77.00 75.76 75.86 169,079 -1.00(-1.30%)
Jul 05, 2011 76.25 76.86 76.25 76.86 92,034 +1.76(+2.34%)
Jul 01, 2011 74.74 75.25 74.19 75.10 52,275 -0.40(-0.53%)
Jun 30, 2011 75.37 75.58 75.00 75.50 104,954 +0.85(+1.14%)
Jun 29, 2011 73.51 74.75 73.24 74.65 134,339 +1.44(+1.97%)
Jun 28, 2011 72.50 73.27 72.50 73.21 104,777 +1.03(+1.43%)
Jun 27, 2011 71.73 72.35 71.45 72.18 129,081 -0.35(-0.48%)
Jun 24, 2011 73.04 73.46 72.40 72.53 280,923 -1.64(-2.21%)
Jun 23, 2011 74.27 74.41 73.42 74.17 173,391 -1.55(-2.05%)
Jun 22, 2011 76.14 76.91 75.72 75.72 172,718 -0.40(-0.53%)
Jun 21, 2011 75.41 76.28 75.22 76.12 181,053 +2.05(+2.77%)
Jun 20, 2011 74.15 74.25 74.04 74.07 89,767 -0.03(-0.04%)
Jun 17, 2011 74.66 75.18 73.70 74.10 82,346 -0.88(-1.17%)
Jun 16, 2011 75.04 75.90 74.80 74.98 389,782 -1.74(-2.27%)
Jun 15, 2011 77.96 78.47 76.64 76.72 145,409 -2.02(-2.57%)
Jun 14, 2011 78.45 79.42 78.36 78.74 140,662 -0.19(-0.24%)
Jun 13, 2011 79.80 80.22 78.66 78.93 115,815 -1.74(-2.16%)
Jun 10, 2011 80.37 81.11 79.84 80.67 218,276 -0.44(-0.55%)
Jun 09, 2011 80.38 81.22 80.38 81.11 151,999 +1.18(+1.48%)
Jun 08, 2011 79.70 80.13 79.16 79.93 132,158 -0.34(-0.43%)
Jun 07, 2011 79.95 80.38 79.60 80.28 205,830 +2.09(+2.68%)
Jun 06, 2011 78.68 79.20 78.01 78.18 353,057 +0.38(+0.49%)
Jun 03, 2011 76.49 78.03 76.41 77.80 257,248 +4.44(+6.05%)
May 24, 2011 73.20 73.82 72.94 73.36 189,960 +0.86(+1.19%)
May 23, 2011 71.76 72.85 71.75 72.50 120,942 -0.59(-0.81%)
May 20, 2011 72.40 73.30 71.89 73.09 77,284 +0.75(+1.04%)
May 19, 2011 72.94 73.10 72.00 72.34 79,577 -0.57(-0.78%)
May 18, 2011 72.57 73.32 72.40 72.91 110,049 +1.35(+1.89%)
May 17, 2011 70.55 71.58 70.00 71.56 105,734 +0.78(+1.10%)
May 16, 2011 70.63 71.40 70.62 70.78 72,106 +0.31(+0.44%)
May 13, 2011 71.02 71.60 69.73 70.47 353,093 -0.03(-0.04%)
May 12, 2011 70.69 71.83 69.99 70.50 262,553 -0.94(-1.32%)
May 11, 2011 71.68 72.15 70.77 71.44 356,465 -1.28(-1.76%)
May 10, 2011 72.73 73.51 72.24 72.72 230,561 +0.20(+0.28%)
May 09, 2011 71.85 72.73 71.85 72.52 260,464 +1.59(+2.24%)
May 06, 2011 71.43 72.65 70.09 70.93 423,617 +0.77(+1.10%)
May 05, 2011 72.24 72.61 69.24 70.16 611,839 -4.02(-5.42%)
May 04, 2011 75.36 76.07 73.50 74.18 319,228 -2.71(-3.52%)
May 03, 2011 76.96 78.49 75.65 76.89 444,281 +0.18(+0.23%)
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.