Skip to main content

Physical Platinum ETF (NY: PPLT )

83.55 +0.91 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 143.98 144.86 143.97 144.63 15,844 +0.87(+0.61%)
Jun 27, 2014 144.00 144.46 143.72 143.76 20,625 +0.84(+0.59%)
Jun 26, 2014 142.82 143.04 142.56 142.92 15,434 -0.27(-0.19%)
Jun 25, 2014 142.12 143.76 142.12 143.19 15,992 +0.37(+0.26%)
Jun 24, 2014 143.18 143.34 142.68 142.82 24,594 +1.08(+0.76%)
Jun 23, 2014 140.95 141.80 140.25 141.74 35,155 -0.02(-0.01%)
Jun 20, 2014 141.98 142.56 141.26 141.76 25,420 -1.72(-1.20%)
Jun 19, 2014 142.34 143.56 142.10 143.48 85,378 +2.30(+1.63%)
Jun 18, 2014 141.30 141.30 140.53 141.18 25,002 +0.92(+0.66%)
Jun 17, 2014 139.62 140.28 139.26 140.26 18,643 +0.61(+0.44%)
Jun 16, 2014 140.32 140.44 139.62 139.65 35,860 +0.26(+0.19%)
Jun 13, 2014 139.66 140.17 139.39 139.39 55,327 -1.19(-0.85%)
Jun 12, 2014 140.76 140.92 139.86 140.58 50,863 -3.83(-2.65%)
Jun 11, 2014 144.42 144.42 143.66 144.41 17,416 +0.27(+0.19%)
Jun 10, 2014 143.72 144.28 143.72 144.14 39,131 +2.83(+2.00%)
Jun 06, 2014 141.31 141.42 140.60 141.31 15,347 +0.51(+0.36%)
Jun 05, 2014 140.00 140.81 139.82 140.80 14,088 +0.82(+0.59%)
Jun 04, 2014 138.88 140.18 138.64 139.98 90,338 +0.64(+0.46%)
Jun 03, 2014 139.48 139.62 139.05 139.34 61,938 -0.47(-0.34%)
Jun 02, 2014 139.95 140.46 139.64 139.81 36,506 -1.59(-1.12%)
May 30, 2014 142.28 142.40 140.80 141.40 12,601 -0.58(-0.41%)
May 29, 2014 141.28 142.22 141.16 141.98 12,021 +0.42(+0.30%)
May 28, 2014 141.60 142.42 141.50 141.56 23,747 -1.10(-0.77%)
May 27, 2014 142.82 142.94 142.20 142.66 36,530 -0.98(-0.68%)
May 23, 2014 144.52 143.64 143.64 143.64 20,300 -1.61(-1.11%)
May 22, 2014 145.20 145.36 144.91 145.25 22,278 +1.81(+1.26%)
May 21, 2014 143.77 144.41 143.22 143.44 22,298 +0.34(+0.24%)
May 20, 2014 143.54 143.97 142.84 143.10 39,002 +0.10(+0.07%)
May 19, 2014 144.46 144.46 142.84 143.00 30,978 +0.44(+0.31%)
May 16, 2014 142.88 143.41 142.50 142.56 22,909 -0.12(-0.08%)
May 15, 2014 143.24 143.80 142.68 142.68 28,482 -1.80(-1.25%)
May 14, 2014 143.55 144.67 143.44 144.48 40,010 +2.84(+2.01%)
May 13, 2014 141.60 142.05 141.41 141.64 23,740 +1.63(+1.16%)
May 12, 2014 140.50 140.54 139.91 140.01 10,629 +0.77(+0.56%)
May 09, 2014 139.44 139.50 138.76 139.24 64,938 -0.68(-0.49%)
May 08, 2014 139.54 140.05 138.94 139.92 18,032 +0.44(+0.32%)
May 07, 2014 140.73 140.73 139.48 139.48 27,384 -2.17(-1.53%)
May 06, 2014 141.70 142.00 141.50 141.65 22,800 +0.47(+0.33%)
May 05, 2014 141.21 141.22 140.70 141.18 16,759 +1.11(+0.80%)
May 02, 2014 138.66 140.58 138.52 140.07 18,991 +1.23(+0.88%)
May 01, 2014 137.66 138.95 137.50 138.84 17,934 -0.07(-0.05%)
Apr 30, 2014 138.39 139.24 138.36 138.91 21,977 -0.35(-0.25%)
Apr 29, 2014 139.00 139.75 138.97 139.26 23,725 +0.96(+0.69%)
Apr 28, 2014 138.70 138.89 137.68 138.30 23,871 -0.26(-0.19%)
Apr 25, 2014 138.18 139.20 138.18 138.56 40,582 +0.82(+0.60%)
Apr 24, 2014 136.06 137.76 136.06 137.74 34,894 +0.82(+0.60%)
Apr 23, 2014 136.48 136.98 136.26 136.92 29,602 +0.26(+0.19%)
Apr 22, 2014 136.78 136.80 135.74 136.66 31,839 +0.00(+0.00%)
Apr 21, 2014 137.00 137.15 136.45 136.66 33,839 -0.90(-0.65%)
Apr 17, 2014 140.23 137.56 137.56 137.56 76,000 -2.46(-1.76%)
Apr 16, 2014 140.37 140.41 139.64 140.02 39,780 -0.53(-0.38%)
Apr 15, 2014 140.10 140.85 139.83 140.55 51,844 -2.31(-1.62%)
Apr 14, 2014 143.07 143.27 142.62 142.86 14,838 +1.07(+0.75%)
Apr 11, 2014 141.79 142.50 141.78 141.79 34,221 -0.03(-0.02%)
Apr 10, 2014 141.92 142.34 141.82 141.82 25,419 +1.08(+0.77%)
Apr 09, 2014 140.22 140.75 139.86 140.74 43,309 +0.41(+0.29%)
Apr 08, 2014 140.09 140.66 139.94 140.33 27,726 +1.02(+0.73%)
Apr 07, 2014 140.00 140.16 139.06 139.31 58,149 -1.99(-1.41%)
Apr 04, 2014 141.14 141.35 140.60 141.30 18,099 +0.60(+0.43%)
Apr 03, 2014 140.10 140.79 140.00 140.70 19,707 +0.53(+0.38%)
Apr 02, 2014 139.88 140.20 139.68 140.17 22,275 +1.12(+0.81%)
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.