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 (%)
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%)
Oct 01, 2020 84.76 85.04 83.76 84.74 88,568 +0.75(+0.89%)
Sep 30, 2020 83.50 85.18 82.50 83.99 127,950 +0.74(+0.89%)
Sep 29, 2020 82.82 83.89 82.54 83.25 107,745 +0.23(+0.28%)
Sep 28, 2020 81.48 83.45 81.32 83.02 154,302 +2.95(+3.68%)
Sep 25, 2020 78.65 80.51 78.65 80.07 190,700 +0.10(+0.13%)
Sep 24, 2020 78.50 80.32 77.84 79.97 233,062 +1.24(+1.58%)
Sep 23, 2020 80.62 80.96 78.50 78.73 273,462 -3.10(-3.79%)
Sep 22, 2020 82.74 83.14 81.00 81.83 142,026 -1.56(-1.87%)
Sep 21, 2020 85.11 85.30 80.50 83.39 335,713 -3.79(-4.35%)
Sep 18, 2020 88.07 88.22 87.18 87.18 126,000 -1.15(-1.30%)
Sep 17, 2020 87.92 88.38 86.80 88.33 214,263 -2.59(-2.85%)
Sep 16, 2020 91.62 91.88 90.51 90.92 177,363 -0.19(-0.21%)
Sep 15, 2020 90.79 91.70 89.77 91.11 165,676 +1.36(+1.52%)
Sep 14, 2020 89.19 90.16 88.87 89.75 151,325 +2.65(+3.04%)
Sep 11, 2020 87.87 88.55 87.01 87.10 112,000 +0.27(+0.31%)
Sep 10, 2020 87.67 88.32 86.65 86.83 117,477 +0.04(+0.05%)
Sep 09, 2020 86.20 86.85 85.91 86.79 82,559 +1.96(+2.31%)
Sep 08, 2020 84.10 85.86 83.31 84.83 142,361 +0.03(+0.04%)
Sep 04, 2020 84.86 85.23 83.74 84.80 162,500 +1.35(+1.62%)
Sep 03, 2020 85.26 85.75 83.06 83.45 258,674 -2.20(-2.57%)
Sep 02, 2020 86.38 86.52 84.55 85.65 358,748 -2.99(-3.37%)
Sep 01, 2020 90.36 90.50 88.37 88.64 294,765 +0.75(+0.85%)
Aug 31, 2020 87.63 88.38 87.35 87.89 265,678 +0.01(+0.01%)
Aug 28, 2020 87.93 88.29 87.23 87.88 194,100 +0.86(+0.99%)
Aug 27, 2020 89.25 89.25 85.71 87.02 167,517 -1.23(-1.39%)
Aug 26, 2020 87.01 88.38 86.98 88.25 194,465 +0.53(+0.60%)
Aug 25, 2020 87.47 87.77 86.69 87.72 142,080 +1.31(+1.52%)
Aug 24, 2020 88.00 88.00 86.09 86.41 93,920 -0.46(-0.53%)
Aug 21, 2020 85.34 86.93 84.70 86.87 617,500 +0.20(+0.23%)
Aug 20, 2020 86.25 86.89 85.50 86.67 331,074 -0.92(-1.05%)
Aug 19, 2020 89.48 89.78 87.25 87.59 217,855 -3.56(-3.91%)
Aug 18, 2020 91.02 91.53 88.72 91.15 320,207 +0.95(+1.05%)
Aug 17, 2020 89.87 90.27 89.31 90.20 203,668 +1.17(+1.31%)
Aug 14, 2020 90.70 91.20 88.66 89.03 146,100 -1.65(-1.82%)
Aug 13, 2020 88.80 91.35 88.69 90.68 240,827 +3.43(+3.93%)
Aug 12, 2020 88.52 89.25 87.03 87.25 208,380 -0.75(-0.85%)
Aug 11, 2020 89.78 91.26 87.79 88.00 562,522 -5.02(-5.40%)
Aug 10, 2020 92.91 94.90 92.56 93.02 482,400 +2.63(+2.91%)
Aug 07, 2020 91.38 91.67 89.25 90.39 532,700 -3.45(-3.68%)
Aug 06, 2020 92.72 94.14 91.15 93.84 367,225 +2.19(+2.39%)
Aug 05, 2020 90.24 92.53 89.70 91.65 564,920 +2.77(+3.12%)
Aug 04, 2020 86.98 88.88 86.68 88.88 208,735 +2.59(+3.00%)
Aug 03, 2020 86.55 86.68 85.77 86.29 265,092 +1.03(+1.21%)
Jul 31, 2020 85.48 85.80 84.58 85.26 237,500 +0.63(+0.74%)
Jul 30, 2020 84.00 85.21 82.80 84.63 446,239 -3.69(-4.18%)
Jul 29, 2020 88.50 88.92 86.91 88.32 382,017 -1.28(-1.43%)
Jul 28, 2020 88.38 89.87 87.50 89.60 232,396 +1.20(+1.36%)
Jul 27, 2020 87.42 89.22 86.90 88.40 555,639 +1.72(+1.98%)
Jul 24, 2020 87.47 87.50 86.03 86.68 162,500 +0.06(+0.07%)
Jul 23, 2020 86.07 87.92 85.20 86.62 427,921 -0.57(-0.65%)
Jul 22, 2020 84.14 87.36 83.90 87.19 387,603 +4.22(+5.09%)
Jul 21, 2020 81.89 83.66 81.57 82.97 401,514 +2.68(+3.34%)
Jul 20, 2020 80.19 80.32 79.00 80.29 217,858 +1.50(+1.90%)
Jul 17, 2020 78.07 79.10 78.07 78.79 72,400 +1.27(+1.64%)
Jul 16, 2020 77.58 78.70 77.19 77.52 76,371 -0.82(-1.05%)
Jul 15, 2020 78.11 78.50 77.63 78.34 47,011 +0.56(+0.72%)
Jul 14, 2020 77.50 77.96 76.69 77.78 147,813 -0.87(-1.11%)
Jul 13, 2020 80.05 80.11 78.56 78.65 221,981 +0.40(+0.51%)
Jul 10, 2020 79.20 79.50 78.00 78.25 58,900 -0.82(-1.04%)
Jul 09, 2020 80.12 80.14 77.51 79.07 164,840 -1.07(-1.34%)
Jul 08, 2020 79.27 80.75 79.27 80.14 100,805 +0.96(+1.21%)
Jul 07, 2020 78.20 79.50 78.14 79.18 105,141 +1.33(+1.71%)
Jul 06, 2020 77.88 78.47 76.82 77.85 109,055 +0.97(+1.26%)
Jul 02, 2020 76.84 77.29 76.30 76.88 117,000 -0.80(-1.03%)
Jul 01, 2020 77.37 77.78 76.02 77.68 88,218 -0.49(-0.63%)
Jun 30, 2020 76.75 78.19 76.23 78.17 99,036 +1.76(+2.30%)
Jun 29, 2020 76.00 76.77 75.87 76.41 73,358 +0.61(+0.80%)
Jun 26, 2020 75.66 76.36 74.80 75.80 150,400 +0.07(+0.09%)
Jun 25, 2020 75.78 75.87 74.75 75.73 57,371 -0.03(-0.04%)
Jun 24, 2020 75.83 76.85 75.60 75.76 668,380 -2.88(-3.66%)
Jun 23, 2020 77.77 78.78 77.54 78.64 151,401 +1.01(+1.30%)
Jun 22, 2020 77.54 78.55 77.25 77.63 76,602 +0.54(+0.70%)
Jun 19, 2020 77.25 78.39 76.36 77.09 76,100 +0.63(+0.82%)
Jun 18, 2020 76.26 76.62 75.23 76.46 144,323 -1.02(-1.32%)
Jun 17, 2020 77.69 78.00 77.18 77.48 44,458 -0.40(-0.51%)
Jun 16, 2020 77.79 78.60 76.87 77.88 188,752 +1.21(+1.58%)
Jun 15, 2020 75.09 76.98 74.22 76.67 80,477 +0.15(+0.19%)
Jun 12, 2020 77.53 77.81 75.51 76.52 68,300 +0.70(+0.92%)
Jun 11, 2020 77.81 78.62 75.32 75.82 150,070 -3.39(-4.28%)
Jun 10, 2020 78.30 79.40 77.12 79.21 99,406 +0.78(+0.99%)
Jun 09, 2020 78.15 79.26 78.05 78.43 79,286 -0.55(-0.70%)
Jun 08, 2020 78.54 79.10 77.48 78.98 68,071 +1.62(+2.09%)
Jun 05, 2020 77.17 77.58 75.56 77.36 279,000 -1.77(-2.24%)
Jun 04, 2020 78.55 79.65 77.54 79.13 122,469 +0.67(+0.85%)
Jun 03, 2020 78.35 79.33 78.00 78.46 168,880 -1.29(-1.62%)
Jun 02, 2020 79.73 79.76 78.05 79.75 197,064 -1.37(-1.69%)
Jun 01, 2020 78.38 81.16 78.20 81.12 233,698 +2.06(+2.61%)
May 29, 2020 78.66 79.17 77.99 79.06 174,700 +0.43(+0.55%)
May 28, 2020 79.09 79.30 77.20 78.63 149,777 -0.26(-0.33%)
May 27, 2020 77.62 78.99 77.06 78.89 71,973 +0.48(+0.61%)
May 26, 2020 78.15 78.73 77.46 78.41 97,605 +0.14(+0.18%)
May 22, 2020 79.28 79.70 78.27 78.27 87,900 -0.57(-0.72%)
May 21, 2020 80.01 80.24 77.02 78.84 204,109 -2.30(-2.83%)
May 20, 2020 80.00 81.61 78.85 81.14 442,404 +2.03(+2.56%)
May 19, 2020 78.57 79.84 78.40 79.11 259,168 +1.52(+1.95%)
May 18, 2020 77.36 78.42 76.48 77.60 321,614 +2.25(+2.99%)
May 15, 2020 72.80 75.50 72.80 75.35 207,700 +2.64(+3.63%)
May 14, 2020 71.72 72.91 71.45 72.71 57,995 +1.03(+1.44%)
May 13, 2020 72.03 72.03 71.27 71.68 53,655 -0.12(-0.17%)
May 12, 2020 71.92 72.51 71.38 71.80 80,381 -0.45(-0.62%)
May 11, 2020 71.50 72.25 71.50 72.25 35,387 -0.23(-0.32%)
May 08, 2020 72.34 73.08 72.21 72.48 102,200 +0.33(+0.46%)
May 07, 2020 71.13 72.68 71.13 72.15 82,275 +1.44(+2.04%)
May 06, 2020 71.09 71.76 70.17 70.71 145,341 -1.85(-2.55%)
May 05, 2020 72.49 72.98 72.20 72.56 64,832 -0.08(-0.11%)
May 04, 2020 72.10 72.81 71.80 72.64 81,297 +0.48(+0.67%)
May 01, 2020 72.51 72.67 71.34 72.16 95,400 -1.86(-2.51%)
Apr 30, 2020 73.38 74.61 73.10 74.02 109,599 +0.15(+0.20%)
Apr 29, 2020 74.10 75.00 72.88 73.87 108,092 +0.07(+0.09%)
Apr 28, 2020 72.36 73.80 71.69 73.80 121,073 +1.72(+2.39%)
Apr 27, 2020 71.94 72.18 71.01 72.08 62,618 -0.21(-0.29%)
Apr 24, 2020 72.65 72.65 70.74 72.29 87,600 -0.95(-1.30%)
Apr 23, 2020 72.45 74.30 71.68 73.24 188,594 +1.59(+2.22%)
Apr 22, 2020 70.92 71.66 70.38 71.65 103,610 +1.60(+2.28%)
Apr 21, 2020 68.69 70.57 68.01 70.05 152,733 -2.61(-3.59%)
Apr 20, 2020 73.46 73.86 72.66 72.66 84,772 -0.34(-0.47%)
Apr 17, 2020 73.75 73.75 72.45 73.00 72,000 -0.80(-1.08%)
Apr 16, 2020 74.17 74.73 72.53 73.80 118,588 +0.50(+0.68%)
Apr 15, 2020 73.67 73.83 72.61 73.30 97,031 -0.65(-0.88%)
Apr 14, 2020 72.50 74.80 72.41 73.95 269,876 +3.15(+4.45%)
Apr 13, 2020 69.82 70.90 69.63 70.80 129,894 +0.51(+0.73%)
Apr 09, 2020 69.48 71.18 69.26 70.29 215,000 +1.29(+1.87%)
Apr 08, 2020 69.85 70.04 68.05 69.00 96,907 -0.88(-1.26%)
Apr 07, 2020 69.73 70.59 69.29 69.88 110,618 +0.20(+0.29%)
Apr 06, 2020 68.36 69.83 68.29 69.68 93,242 +1.67(+2.46%)
Apr 03, 2020 67.68 68.20 67.08 68.01 83,300 -0.60(-0.87%)
Apr 02, 2020 67.89 68.82 67.08 68.61 90,515 +1.24(+1.84%)
Apr 01, 2020 66.90 68.30 66.02 67.37 92,173 -0.53(-0.78%)
Mar 31, 2020 68.46 69.31 67.60 67.90 68,659 -0.38(-0.56%)
Mar 30, 2020 68.43 69.22 67.67 68.28 173,102 -1.05(-1.51%)
Mar 27, 2020 69.44 69.86 68.61 69.33 226,800 +0.19(+0.27%)
Mar 26, 2020 69.53 70.13 68.57 69.14 217,231 -0.65(-0.93%)
Mar 25, 2020 67.72 70.34 67.63 69.79 237,495 +2.99(+4.48%)
Mar 24, 2020 65.20 66.80 63.75 66.80 277,187 +6.64(+11.04%)
Mar 23, 2020 57.97 60.76 57.60 60.16 407,421 +2.59(+4.50%)
Mar 20, 2020 57.70 59.28 56.80 57.57 232,600 +2.21(+3.99%)
Mar 19, 2020 56.70 56.88 55.00 55.36 331,350 -3.46(-5.88%)
Mar 18, 2020 59.05 59.75 56.82 58.82 453,031 -3.67(-5.87%)
Mar 17, 2020 61.31 67.53 61.08 62.49 337,706 +0.43(+0.69%)
Mar 16, 2020 63.64 65.80 61.22 62.06 446,265 -9.63(-13.43%)
Mar 13, 2020 75.11 75.56 69.59 71.69 307,800 -0.21(-0.29%)
Mar 12, 2020 76.41 76.60 70.76 71.90 521,845 -9.60(-11.78%)
Mar 11, 2020 82.61 83.39 81.29 81.50 138,198 -0.60(-0.73%)
Mar 10, 2020 82.90 82.90 81.66 82.10 122,395 +0.54(+0.66%)
Mar 09, 2020 82.26 82.34 81.09 81.56 219,879 -3.64(-4.27%)
Mar 06, 2020 85.01 85.23 83.36 85.20 309,600 +3.45(+4.22%)
Mar 05, 2020 81.86 81.99 80.66 81.75 124,493 -0.89(-1.08%)
Mar 04, 2020 82.58 82.66 81.65 82.64 94,090 +0.06(+0.07%)
Mar 03, 2020 81.23 83.00 80.95 82.58 177,248 +1.47(+1.81%)
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.