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 (%)
Sep 30, 2021 89.90 90.56 89.42 90.20 86,810 +1.27(+1.43%)
Sep 29, 2021 89.32 89.32 88.30 88.93 104,794 -1.17(-1.30%)
Sep 28, 2021 91.94 92.01 89.88 90.10 85,875 -1.41(-1.54%)
Sep 27, 2021 91.36 92.27 91.30 91.51 61,091 +0.17(+0.19%)
Sep 24, 2021 90.49 91.73 90.23 91.34 89,733 -1.36(-1.47%)
Sep 23, 2021 92.33 93.42 92.33 92.70 71,176 -0.10(-0.11%)
Sep 22, 2021 92.32 94.38 92.00 92.80 245,263 +3.25(+3.63%)
Sep 21, 2021 87.96 89.66 87.63 89.55 345,339 +4.28(+5.02%)
Sep 20, 2021 86.29 86.44 84.50 85.27 214,388 -2.48(-2.83%)
Sep 17, 2021 88.82 89.20 87.34 87.75 187,862 +0.30(+0.34%)
Sep 16, 2021 87.70 87.91 86.86 87.45 131,348 -0.44(-0.49%)
Sep 15, 2021 88.00 88.21 86.47 87.89 225,268 -0.27(-0.31%)
Sep 14, 2021 89.01 89.01 87.53 88.16 210,950 -1.67(-1.86%)
Sep 13, 2021 89.52 90.11 89.11 89.83 120,735 +0.38(+0.42%)
Sep 10, 2021 91.26 91.58 89.05 89.45 220,699 -1.83(-2.00%)
Sep 09, 2021 91.97 92.27 91.06 91.28 73,869 -0.32(-0.35%)
Sep 08, 2021 92.76 93.10 91.24 91.60 160,141 -1.50(-1.61%)
Sep 07, 2021 94.63 95.21 92.87 93.10 116,137 -2.45(-2.56%)
Sep 03, 2021 93.44 96.06 93.40 95.55 135,063 +2.19(+2.35%)
Sep 02, 2021 93.78 94.32 92.84 93.36 152,192 -0.17(-0.18%)
Sep 01, 2021 94.20 94.48 93.20 93.53 120,765 -1.24(-1.31%)
Aug 31, 2021 93.61 95.12 93.61 94.77 157,383 +0.58(+0.62%)
Aug 30, 2021 94.37 94.63 93.31 94.19 50,402 -0.13(-0.14%)
Aug 27, 2021 92.50 94.56 92.35 94.32 85,907 +3.03(+3.32%)
Aug 26, 2021 92.40 92.40 91.21 91.29 104,540 -1.91(-2.05%)
Aug 25, 2021 93.05 93.24 92.25 93.20 94,923 -1.15(-1.22%)
Aug 24, 2021 94.39 95.13 94.22 94.35 85,914 -0.29(-0.31%)
Aug 23, 2021 94.80 95.11 94.00 94.64 98,556 +1.77(+1.91%)
Aug 20, 2021 91.31 93.25 91.30 92.87 110,370 +2.03(+2.23%)
Aug 19, 2021 90.82 91.56 90.35 90.84 257,666 -2.38(-2.55%)
Aug 18, 2021 93.03 94.00 92.46 93.22 80,229 +0.20(+0.22%)
Aug 17, 2021 95.09 95.18 92.61 93.02 116,875 -2.60(-2.72%)
Aug 16, 2021 95.50 95.79 94.90 95.62 63,263 -0.39(-0.41%)
Aug 13, 2021 95.93 96.46 95.62 96.01 63,128 +0.60(+0.63%)
Aug 12, 2021 95.51 95.89 94.57 95.41 90,558 -0.14(-0.15%)
Aug 11, 2021 94.42 95.60 93.97 95.55 216,802 +2.61(+2.81%)
Aug 10, 2021 92.09 93.86 91.80 92.94 242,172 +1.54(+1.68%)
Aug 09, 2021 91.73 92.37 91.05 91.40 177,219 -0.15(-0.16%)
Aug 06, 2021 93.02 93.05 91.25 91.55 282,986 -2.48(-2.64%)
Aug 05, 2021 95.11 95.11 94.03 94.03 157,761 -1.51(-1.58%)
Aug 04, 2021 98.20 98.64 95.36 95.54 239,028 -2.47(-2.52%)
Aug 03, 2021 98.15 98.32 97.32 98.01 105,913 -0.43(-0.44%)
Aug 02, 2021 98.95 100.08 98.41 98.44 157,624 +0.43(+0.44%)
Jul 30, 2021 98.18 98.85 97.27 98.01 187,947 -1.49(-1.50%)
Jul 29, 2021 100.00 100.19 99.50 99.50 109,633 -0.39(-0.39%)
Jul 28, 2021 98.12 99.94 98.04 99.89 78,574 +1.48(+1.50%)
Jul 27, 2021 99.82 99.82 97.94 98.41 120,062 -1.50(-1.50%)
Jul 26, 2021 99.69 100.46 99.40 99.91 87,653 +0.67(+0.67%)
Jul 23, 2021 100.07 100.07 97.59 99.24 149,429 -2.77(-2.72%)
Jul 22, 2021 101.22 102.28 100.30 102.01 97,827 +1.01(+1.00%)
Jul 21, 2021 99.90 101.08 99.90 101.00 105,397 +1.33(+1.33%)
Jul 20, 2021 99.19 100.42 98.66 99.67 132,402 -0.35(-0.35%)
Jul 19, 2021 101.35 101.99 99.51 100.02 134,305 -2.49(-2.43%)
Jul 16, 2021 105.47 105.56 102.45 102.51 128,104 -3.89(-3.66%)
Jul 15, 2021 106.16 107.08 105.81 106.40 94,517 +0.85(+0.81%)
Jul 14, 2021 105.58 106.05 105.01 105.55 97,121 +2.05(+1.98%)
Jul 13, 2021 104.12 104.66 103.49 103.50 54,208 -1.46(-1.39%)
Jul 12, 2021 103.52 105.00 102.76 104.96 209,632 +2.20(+2.14%)
Jul 09, 2021 101.70 102.95 101.50 102.76 46,336 +2.29(+2.28%)
Jul 08, 2021 100.66 100.72 99.65 100.47 218,682 -1.04(-1.02%)
Jul 07, 2021 101.90 102.36 100.04 101.51 52,568 -0.36(-0.35%)
Jul 06, 2021 103.93 103.93 100.73 101.87 159,428 -0.44(-0.43%)
Jul 02, 2021 102.07 102.46 100.88 102.31 142,712 +0.81(+0.80%)
Jul 01, 2021 101.40 101.64 100.24 101.50 166,247 +1.24(+1.24%)
Jun 30, 2021 98.74 100.38 98.40 100.26 191,943 +0.59(+0.59%)
Jun 29, 2021 100.40 100.60 99.53 99.67 112,277 -2.68(-2.62%)
Jun 28, 2021 103.17 103.67 102.10 102.35 58,628 -1.08(-1.04%)
Jun 25, 2021 103.66 103.86 102.75 103.43 72,473 +1.14(+1.11%)
Jun 24, 2021 102.30 102.74 101.63 102.29 76,768 +0.80(+0.79%)
Jun 23, 2021 101.90 102.63 101.30 101.49 117,371 +0.86(+0.85%)
Jun 22, 2021 99.35 100.87 99.10 100.63 115,204 +1.43(+1.44%)
Jun 21, 2021 97.80 99.20 97.08 99.20 133,150 +1.69(+1.73%)
Jun 18, 2021 99.51 99.97 97.32 97.51 248,186 -2.14(-2.15%)
Jun 17, 2021 102.16 102.89 98.00 99.65 445,438 -6.20(-5.86%)
Jun 16, 2021 107.11 107.51 105.70 105.85 110,595 -2.01(-1.86%)
Jun 15, 2021 107.98 107.98 107.15 107.86 71,361 -0.88(-0.81%)
Jun 14, 2021 108.28 109.72 108.14 108.74 89,727 +1.26(+1.17%)
Jun 11, 2021 108.12 108.28 107.10 107.48 79,836 -0.51(-0.47%)
Jun 10, 2021 106.09 107.99 105.72 107.99 108,612 +0.26(+0.24%)
Jun 09, 2021 108.97 108.97 107.51 107.73 90,685 -1.14(-1.05%)
Jun 08, 2021 109.07 109.07 108.17 108.87 62,146 -1.04(-0.95%)
Jun 07, 2021 110.02 110.28 109.35 109.91 73,155 +0.57(+0.52%)
Jun 04, 2021 108.90 109.39 108.41 109.34 103,657 +0.53(+0.49%)
Jun 03, 2021 108.86 108.98 107.50 108.81 209,910 -2.63(-2.36%)
Jun 02, 2021 111.56 111.63 110.20 111.44 110,179 -0.40(-0.36%)
Jun 01, 2021 111.65 112.72 111.42 111.84 164,553 +1.38(+1.25%)
May 28, 2021 110.34 110.84 109.59 110.46 69,268 +0.10(+0.09%)
May 27, 2021 109.70 110.54 109.36 110.36 105,588 -1.01(-0.91%)
May 26, 2021 112.00 112.43 111.12 111.37 102,768 -0.46(-0.41%)
May 25, 2021 110.85 111.98 110.51 111.83 87,405 +1.75(+1.59%)
May 24, 2021 109.91 110.56 109.57 110.08 61,972 +0.61(+0.56%)
May 21, 2021 112.50 112.60 109.04 109.47 176,696 -2.82(-2.51%)
May 20, 2021 113.05 113.05 112.00 112.29 140,755 +0.84(+0.75%)
May 19, 2021 112.01 113.03 110.70 111.45 212,097 -2.95(-2.58%)
May 18, 2021 115.18 115.18 113.65 114.40 121,321 -1.85(-1.59%)
May 17, 2021 114.89 116.50 114.72 116.25 83,840 +1.36(+1.18%)
May 14, 2021 114.79 115.09 113.87 114.89 55,254 +1.83(+1.62%)
May 13, 2021 112.99 114.06 112.20 113.06 130,942 -0.68(-0.60%)
May 12, 2021 115.27 116.25 113.45 113.74 101,012 -2.26(-1.95%)
May 11, 2021 114.57 116.25 114.13 116.00 97,802 -1.17(-1.00%)
May 10, 2021 118.99 119.39 116.63 117.17 91,919 -0.45(-0.38%)
May 07, 2021 116.66 118.04 116.00 117.62 99,076 +0.02(+0.02%)
May 06, 2021 115.30 117.61 115.30 117.60 121,316 +2.90(+2.53%)
May 05, 2021 114.62 115.19 114.13 114.70 48,137 -0.90(-0.78%)
May 04, 2021 116.69 118.56 113.89 115.60 208,705 +0.61(+0.53%)
May 03, 2021 114.33 116.39 114.33 114.99 171,455 +2.94(+2.62%)
Apr 30, 2021 113.82 113.88 111.95 112.05 74,500 -0.45(-0.40%)
Apr 29, 2021 112.80 113.17 109.77 112.50 153,878 -1.86(-1.63%)
Apr 28, 2021 113.31 114.75 112.89 114.36 98,318 -0.76(-0.66%)
Apr 27, 2021 116.56 117.47 114.91 115.12 100,409 -1.43(-1.23%)
Apr 26, 2021 116.25 116.55 114.94 116.55 105,472 +1.33(+1.15%)
Apr 23, 2021 115.95 116.31 114.05 115.22 145,000 +2.43(+2.15%)
Apr 22, 2021 113.69 113.77 112.14 112.79 70,453 -1.56(-1.36%)
Apr 21, 2021 111.30 114.38 111.30 114.35 108,795 +2.97(+2.67%)
Apr 20, 2021 111.62 112.96 110.85 111.38 126,587 -1.87(-1.65%)
Apr 19, 2021 113.30 114.33 112.24 113.25 74,465 +0.66(+0.59%)
Apr 16, 2021 111.85 113.30 111.54 112.59 65,700 +0.53(+0.47%)
Apr 15, 2021 111.82 112.63 111.56 112.06 97,163 +2.35(+2.14%)
Apr 14, 2021 110.04 110.91 109.41 109.71 137,527 +1.30(+1.20%)
Apr 13, 2021 109.74 110.71 108.03 108.41 492,758 -1.57(-1.43%)
Apr 12, 2021 110.61 110.76 109.30 109.98 146,452 -2.89(-2.56%)
Apr 09, 2021 112.51 113.55 112.10 112.87 89,400 -2.44(-2.12%)
Apr 08, 2021 115.58 115.58 114.01 115.31 91,620 +0.26(+0.23%)
Apr 07, 2021 116.11 116.11 114.06 115.05 155,007 -1.18(-1.02%)
Apr 06, 2021 114.65 116.50 114.43 116.23 145,596 +2.79(+2.45%)
Apr 05, 2021 112.77 113.93 112.67 113.44 148,780 -0.11(-0.09%)
Apr 01, 2021 112.00 113.66 111.72 113.55 201,400 +2.24(+2.01%)
Mar 31, 2021 109.98 111.50 109.98 111.31 150,486 +3.45(+3.20%)
Mar 30, 2021 109.25 109.30 107.70 107.86 169,702 -2.13(-1.94%)
Mar 29, 2021 110.89 111.00 108.92 109.99 110,090 -0.39(-0.35%)
Mar 26, 2021 108.77 110.64 108.21 110.38 111,900 +3.22(+3.00%)
Mar 25, 2021 109.00 110.32 107.15 107.16 198,857 -2.09(-1.91%)
Mar 24, 2021 109.99 110.63 109.21 109.25 90,266 +0.17(+0.16%)
Mar 23, 2021 110.81 113.50 109.04 109.08 149,671 -1.91(-1.72%)
Mar 22, 2021 110.11 111.30 109.73 110.99 92,197 -0.67(-0.60%)
Mar 19, 2021 110.38 112.48 109.52 111.66 203,200 -1.85(-1.63%)
Mar 18, 2021 113.26 115.19 113.15 113.51 157,163 -0.30(-0.26%)
Mar 17, 2021 112.46 114.19 111.42 113.81 122,187 +0.03(+0.03%)
Mar 16, 2021 114.01 114.69 113.12 113.78 106,655 +0.17(+0.15%)
Mar 15, 2021 114.08 114.32 112.56 113.61 168,572 +0.93(+0.83%)
Mar 12, 2021 110.57 112.89 110.02 112.68 250,600 +0.28(+0.25%)
Mar 11, 2021 112.26 113.45 111.60 112.40 481,559 -0.30(-0.27%)
Mar 10, 2021 110.77 113.31 110.30 112.70 227,759 +2.92(+2.66%)
Mar 09, 2021 109.17 110.58 109.17 109.78 167,591 +3.22(+3.02%)
Mar 08, 2021 107.09 108.26 106.54 106.56 218,491 +0.53(+0.50%)
Mar 05, 2021 105.80 106.04 104.41 106.03 220,200 +0.43(+0.41%)
Mar 04, 2021 108.46 110.46 104.62 105.60 440,457 -4.41(-4.01%)
Mar 03, 2021 111.17 111.51 109.44 110.01 204,555 -2.93(-2.59%)
Mar 02, 2021 111.05 113.53 110.75 112.94 295,306 +1.76(+1.58%)
Mar 01, 2021 113.22 113.83 110.80 111.18 286,705 -0.05(-0.04%)
Feb 26, 2021 112.42 112.64 109.20 111.23 343,100 -3.35(-2.92%)
Feb 25, 2021 117.67 118.41 114.02 114.58 273,420 -4.34(-3.65%)
Feb 24, 2021 116.63 118.99 115.94 118.92 206,572 +2.70(+2.32%)
Feb 23, 2021 117.30 117.30 113.14 116.22 234,591 -3.10(-2.60%)
Feb 22, 2021 118.95 119.58 118.36 119.32 430,902 -0.11(-0.09%)
Feb 19, 2021 120.35 121.80 119.01 119.43 235,000 +0.21(+0.18%)
Feb 18, 2021 118.54 119.49 116.40 119.22 400,135 +1.57(+1.33%)
Feb 17, 2021 116.84 118.14 115.60 117.65 424,176 -0.78(-0.66%)
Feb 16, 2021 119.08 122.48 117.82 118.43 1,171,044 +0.92(+0.78%)
Feb 12, 2021 114.53 117.95 114.17 117.51 509,200 +1.36(+1.17%)
Feb 11, 2021 116.54 118.50 115.30 116.15 384,285 -0.25(-0.21%)
Feb 10, 2021 115.48 116.81 114.50 116.40 511,884 +5.57(+5.03%)
Feb 09, 2021 110.06 111.62 109.10 110.83 354,931 +1.85(+1.70%)
Feb 08, 2021 109.13 110.28 108.74 108.98 345,756 +3.43(+3.25%)
Feb 05, 2021 105.24 105.60 104.70 105.55 107,900 +2.74(+2.67%)
Feb 04, 2021 101.46 102.96 100.68 102.81 69,987 -0.07(-0.07%)
Feb 03, 2021 102.67 103.53 102.21 102.88 194,082 +0.83(+0.81%)
Feb 02, 2021 104.06 104.09 101.64 102.05 208,001 -3.32(-3.15%)
Feb 01, 2021 105.00 105.95 104.25 105.37 355,076 +4.93(+4.91%)
Jan 29, 2021 103.50 103.92 100.07 100.44 181,700 -0.21(-0.21%)
Jan 28, 2021 101.85 102.90 99.75 100.65 144,486 +0.70(+0.70%)
Jan 27, 2021 100.51 101.08 99.41 99.95 166,176 -3.05(-2.96%)
Jan 26, 2021 102.91 103.47 102.38 103.00 89,658 +0.11(+0.11%)
Jan 25, 2021 103.88 104.47 101.20 102.89 153,043 -0.38(-0.37%)
Jan 22, 2021 103.06 104.30 102.41 103.27 117,100 -2.68(-2.53%)
Jan 21, 2021 106.91 107.11 104.91 105.95 162,282 +1.87(+1.80%)
Jan 20, 2021 103.35 104.65 102.62 104.08 112,310 +2.41(+2.38%)
Jan 19, 2021 102.53 102.56 100.75 101.67 168,694 +1.40(+1.39%)
Jan 15, 2021 102.45 102.80 100.26 100.27 314,600 -4.68(-4.46%)
Jan 14, 2021 104.00 105.19 103.10 104.95 139,862 +1.81(+1.75%)
Jan 13, 2021 101.14 103.76 101.14 103.14 232,469 +2.24(+2.22%)
Jan 12, 2021 99.34 101.00 98.00 100.90 147,895 +3.96(+4.09%)
Jan 11, 2021 94.88 97.95 94.62 96.94 304,882 -3.08(-3.08%)
Jan 08, 2021 104.17 104.38 98.80 100.02 311,600 -5.13(-4.88%)
Jan 07, 2021 104.05 105.29 103.43 105.15 120,552 +1.93(+1.87%)
Jan 06, 2021 102.61 104.00 101.18 103.22 165,183 -1.47(-1.40%)
Jan 05, 2021 101.77 104.71 101.20 104.69 264,140 +4.59(+4.59%)
Jan 04, 2021 105.25 106.18 98.29 100.10 375,363 -0.63(-0.63%)
Dec 31, 2020 100.73 100.73 100.73 191,419 +0.00(+0.00%)
Dec 30, 2020 99.68 101.00 99.50 100.73 191,419 +1.77(+1.79%)
Dec 29, 2020 98.00 99.50 97.59 98.96 167,315 +2.00(+2.06%)
Dec 28, 2020 97.75 98.52 96.80 96.96 128,993 +0.70(+0.73%)
Dec 24, 2020 96.00 96.50 95.67 96.26 56,300 +0.63(+0.66%)
Dec 23, 2020 95.09 95.90 94.97 95.63 108,344 +1.31(+1.39%)
Dec 22, 2020 95.72 95.72 93.40 94.32 111,281 -0.94(-0.99%)
Dec 21, 2020 93.56 95.48 93.00 95.26 311,846 -1.73(-1.78%)
Dec 18, 2020 97.50 97.87 96.25 96.99 99,500 -1.07(-1.09%)
Dec 17, 2020 98.47 99.18 96.65 98.06 227,509 +0.74(+0.76%)
Dec 16, 2020 97.43 97.57 95.87 97.32 206,745 -0.27(-0.28%)
Dec 15, 2020 96.34 97.64 96.12 97.59 136,829 +2.89(+3.05%)
Dec 14, 2020 95.97 96.23 93.82 94.70 120,027 -0.30(-0.31%)
Dec 11, 2020 94.95 95.95 94.00 95.00 109,900 -1.71(-1.77%)
Dec 10, 2020 96.87 97.38 95.55 96.71 150,369 +2.73(+2.90%)
Dec 09, 2020 96.25 96.37 93.12 93.98 210,162 -2.38(-2.47%)
Dec 08, 2020 96.44 97.14 96.00 96.36 156,443 -0.27(-0.28%)
Dec 07, 2020 96.27 98.45 96.03 96.63 322,951 -3.28(-3.28%)
Dec 04, 2020 99.95 101.28 98.15 99.91 559,400 +2.62(+2.69%)
Dec 03, 2020 96.50 97.43 93.99 97.29 392,797 +2.27(+2.39%)
Dec 02, 2020 94.68 95.47 94.33 95.02 418,880 +0.94(+1.00%)
Dec 01, 2020 92.70 94.13 92.59 94.08 375,497 +3.34(+3.68%)
Nov 30, 2020 91.70 91.82 90.09 90.74 224,532 +0.27(+0.30%)
Nov 27, 2020 89.15 90.92 88.77 90.47 77,900 -0.23(-0.25%)
Nov 25, 2020 89.70 90.84 89.43 90.70 119,100 +0.70(+0.78%)
Nov 24, 2020 87.79 90.15 87.64 90.00 177,883 +2.88(+3.30%)
Nov 23, 2020 88.77 89.04 85.85 87.12 243,730 -1.99(-2.23%)
Nov 20, 2020 89.98 90.27 88.88 89.11 90,200 -0.11(-0.12%)
Nov 19, 2020 88.01 89.22 87.82 89.22 165,564 +0.83(+0.94%)
Nov 18, 2020 87.76 89.37 87.57 88.39 164,734 +1.35(+1.55%)
Nov 17, 2020 87.17 87.79 86.91 87.04 141,589 +0.19(+0.22%)
Nov 16, 2020 85.00 87.00 84.50 86.85 188,590 +3.22(+3.85%)
Nov 13, 2020 83.75 83.89 83.12 83.63 58,100 +1.28(+1.55%)
Nov 12, 2020 82.01 83.00 82.01 82.35 154,757 +1.15(+1.42%)
Nov 11, 2020 81.56 81.64 80.64 81.20 81,324 -1.64(-1.98%)
Nov 10, 2020 82.00 83.65 81.22 82.84 89,963 +1.78(+2.20%)
Nov 09, 2020 81.48 81.65 79.77 81.06 275,771 -2.58(-3.08%)
Nov 06, 2020 85.26 85.26 83.34 83.64 198,600 -0.65(-0.77%)
Nov 05, 2020 84.05 85.22 83.43 84.29 156,702 +2.60(+3.18%)
Nov 04, 2020 81.85 82.58 81.26 81.69 76,668 -0.02(-0.02%)
Nov 03, 2020 82.00 82.39 80.85 81.71 167,864 +0.86(+1.06%)
Nov 02, 2020 80.46 81.09 80.27 80.85 102,933 +1.24(+1.56%)
Oct 30, 2020 80.16 80.31 79.25 79.61 221,600 -0.42(-0.52%)
Oct 29, 2020 80.46 81.14 79.35 80.03 167,552 -1.46(-1.79%)
Oct 28, 2020 80.73 82.36 80.50 81.49 191,715 -1.26(-1.52%)
Oct 27, 2020 82.36 83.40 81.99 82.75 55,892 +0.45(+0.55%)
Oct 26, 2020 82.56 83.23 81.82 82.30 117,806 -2.68(-3.15%)
Oct 23, 2020 85.46 86.29 84.74 84.98 152,500 +2.11(+2.55%)
Oct 22, 2020 81.70 83.37 81.03 82.87 89,880 -0.63(-0.75%)
Oct 21, 2020 83.79 84.15 83.00 83.50 135,632 +1.45(+1.77%)
Oct 20, 2020 81.55 82.69 81.52 82.05 109,221 +1.69(+2.10%)
Oct 19, 2020 81.95 81.95 80.24 80.36 73,880 -0.75(-0.92%)
Oct 16, 2020 81.66 82.32 81.03 81.11 140,900 -0.23(-0.28%)
Oct 15, 2020 79.59 81.48 79.33 81.34 111,990 +0.58(+0.72%)
Oct 14, 2020 81.43 81.65 80.63 80.76 97,537 -0.78(-0.96%)
Oct 13, 2020 81.46 82.36 80.80 81.54 85,102 -0.86(-1.04%)
Oct 12, 2020 82.98 83.41 81.74 82.40 100,343 -1.26(-1.51%)
Oct 09, 2020 83.76 83.99 83.03 83.66 196,800 +2.42(+2.98%)
Oct 08, 2020 81.62 82.00 80.62 81.24 106,230 -0.08(-0.10%)
Oct 07, 2020 81.25 81.58 80.46 81.32 69,811 +0.59(+0.73%)
Oct 06, 2020 82.71 82.96 80.32 80.73 321,092 -3.63(-4.30%)
Oct 05, 2020 83.11 84.67 83.11 84.36 59,058 +1.76(+2.13%)
Oct 02, 2020 83.82 84.08 82.60 82.60 84,200 -2.14(-2.53%)
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.