Financial News

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 (%)
Dec 31, 2013 132.22 133.89 133.89 133.89 60,600 +1.07(+0.81%)
Dec 30, 2013 132.86 133.36 132.52 132.82 58,560 -1.66(-1.23%)
Dec 27, 2013 133.88 134.52 133.83 134.48 52,221 +2.03(+1.53%)
Dec 26, 2013 133.10 133.28 132.45 132.45 30,885 +2.13(+1.63%)
Dec 24, 2013 130.20 130.54 130.16 130.32 30,532 +0.56(+0.43%)
Dec 23, 2013 130.12 130.22 129.43 129.76 89,974 -0.48(-0.37%)
Dec 20, 2013 129.73 130.51 129.53 130.24 42,940 +1.43(+1.11%)
Dec 19, 2013 128.85 129.41 128.61 128.81 77,467 -1.97(-1.51%)
Dec 18, 2013 132.24 132.24 130.18 130.78 59,532 -1.05(-0.80%)
Dec 17, 2013 132.23 132.68 131.48 131.83 53,557 -1.11(-0.83%)
Dec 16, 2013 132.50 133.55 132.00 132.94 67,504 +0.00(+0.00%)
Dec 13, 2013 133.22 133.36 132.78 132.94 65,947 -0.01(-0.01%)
Dec 12, 2013 133.29 133.70 132.94 132.95 34,250 -2.31(-1.71%)
Dec 11, 2013 135.60 135.78 135.06 135.26 30,028 -0.61(-0.45%)
Dec 10, 2013 136.46 136.60 135.38 135.87 59,593 +1.47(+1.09%)
Dec 09, 2013 134.16 134.82 133.71 134.40 29,953 +1.58(+1.19%)
Dec 06, 2013 132.86 133.22 132.54 132.82 35,831 -0.32(-0.24%)
Dec 05, 2013 133.17 133.51 132.41 133.14 35,721 -0.91(-0.68%)
Dec 04, 2013 133.11 134.78 132.43 134.05 23,225 +1.32(+0.99%)
Dec 03, 2013 131.50 132.73 131.02 132.73 37,878 +1.71(+1.31%)
Dec 02, 2013 132.31 132.75 131.00 131.02 33,496 -2.46(-1.84%)
Nov 29, 2013 134.14 134.27 133.48 133.48 12,679 +1.34(+1.01%)
Nov 27, 2013 134.41 134.41 132.12 132.14 71,425 -2.12(-1.58%)
Nov 26, 2013 134.68 135.00 133.76 134.26 24,109 -0.99(-0.73%)
Nov 25, 2013 135.04 135.66 134.58 135.25 72,829 +0.02(+0.01%)
Nov 22, 2013 136.25 136.34 135.10 135.23 36,803 -0.90(-0.66%)
Nov 21, 2013 136.28 136.75 135.83 136.13 34,410 -0.04(-0.03%)
Nov 20, 2013 137.16 137.74 136.15 136.17 30,888 -2.40(-1.73%)
Nov 19, 2013 137.80 139.14 137.80 138.57 110,129 +0.71(+0.52%)
Nov 18, 2013 139.75 139.80 137.78 137.86 43,295 -2.80(-1.99%)
Nov 15, 2013 140.47 140.89 140.00 140.66 21,409 -0.69(-0.49%)
Nov 14, 2013 141.52 142.31 141.27 141.35 20,118 +1.39(+0.99%)
Nov 12, 2013 140.10 141.00 139.76 139.96 33,266 +0.06(+0.04%)
Nov 11, 2013 140.10 140.14 139.78 139.90 14,072 -1.09(-0.77%)
Nov 08, 2013 141.06 141.33 140.48 140.99 9,198 -1.22(-0.86%)
Nov 07, 2013 142.14 142.54 141.90 142.21 10,899 -0.81(-0.57%)
Nov 06, 2013 143.06 143.40 143.01 143.02 17,154 +1.28(+0.90%)
Nov 05, 2013 141.73 142.02 141.50 141.74 10,007 -0.22(-0.15%)
Nov 04, 2013 141.91 142.20 141.84 141.96 12,931 -0.15(-0.11%)
Nov 01, 2013 142.40 142.46 141.25 142.11 37,431 +0.47(+0.33%)
Oct 31, 2013 142.28 142.28 141.50 141.64 19,248 -2.39(-1.66%)
Oct 30, 2013 144.30 144.61 143.35 144.03 81,605 +1.24(+0.87%)
Oct 29, 2013 143.40 143.84 142.66 142.79 22,631 -0.91(-0.63%)
Oct 28, 2013 142.78 143.94 142.56 143.70 49,776 +1.50(+1.05%)
Oct 25, 2013 141.12 142.30 141.12 142.20 12,672 +0.29(+0.21%)
Oct 24, 2013 141.72 142.32 141.64 141.91 11,857 +1.53(+1.09%)
Oct 23, 2013 140.33 141.20 140.28 140.38 12,888 -1.34(-0.95%)
Oct 22, 2013 140.26 141.89 140.26 141.72 36,317 +1.22(+0.87%)
Oct 21, 2013 140.66 140.74 139.96 140.50 14,520 -0.03(-0.02%)
Oct 18, 2013 140.36 140.89 139.92 140.53 13,383 -0.02(-0.01%)
Oct 17, 2013 139.03 140.57 139.03 140.55 26,085 +3.99(+2.92%)
Oct 16, 2013 136.17 137.01 135.35 136.56 16,017 +1.21(+0.89%)
Oct 15, 2013 134.40 135.71 134.31 135.35 29,260 +0.65(+0.48%)
Oct 14, 2013 135.18 135.99 134.68 134.70 55,804 +0.62(+0.46%)
Oct 11, 2013 133.76 134.40 133.50 134.08 47,449 -1.45(-1.07%)
Oct 10, 2013 135.58 136.62 134.90 135.53 12,214 +0.47(+0.35%)
Oct 09, 2013 135.26 135.64 134.66 135.06 26,760 -2.05(-1.50%)
Oct 08, 2013 137.56 137.82 137.10 137.11 17,562 -0.04(-0.03%)
Oct 07, 2013 135.62 137.17 135.58 137.15 19,449 +1.35(+0.99%)
Oct 04, 2013 135.64 135.98 134.85 135.80 17,239 +1.46(+1.09%)
Oct 03, 2013 134.90 135.44 133.62 134.34 37,996 -1.65(-1.21%)
Oct 02, 2013 135.70 136.74 135.55 135.99 25,535 +0.37(+0.27%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback