Skip to main content

Physical Platinum ETF (NY: PPLT )

83.55 +0.91 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 179.39 179.86 179.10 179.47 82,040 +0.07(+0.04%)
Feb 25, 2011 177.89 179.52 177.24 179.40 33,811 +2.52(+1.42%)
Feb 24, 2011 176.73 177.44 176.26 176.88 62,410 -0.58(-0.33%)
Feb 23, 2011 177.74 178.94 175.82 177.46 71,961 -0.31(-0.17%)
Feb 22, 2011 181.02 181.26 177.26 177.77 90,985 -4.43(-2.43%)
Feb 18, 2011 182.57 183.50 182.01 182.20 75,876 -1.30(-0.71%)
Feb 17, 2011 182.10 183.52 181.89 183.50 22,748 +1.56(+0.86%)
Feb 16, 2011 182.18 182.28 181.34 181.94 74,851 -0.02(-0.01%)
Feb 15, 2011 182.84 182.90 181.56 181.96 29,542 +0.02(+0.01%)
Feb 14, 2011 181.76 182.20 181.28 181.94 28,703 +2.48(+1.38%)
Feb 11, 2011 181.28 182.14 179.10 179.46 55,289 -2.20(-1.21%)
Feb 10, 2011 182.20 183.14 181.30 181.66 36,052 -2.62(-1.42%)
Feb 09, 2011 185.00 185.20 183.78 184.28 27,461 -0.48(-0.26%)
Feb 08, 2011 183.88 185.21 183.61 184.76 36,879 +1.64(+0.90%)
Feb 07, 2011 183.43 183.78 182.80 183.12 19,381 -0.12(-0.07%)
Feb 04, 2011 184.48 184.74 183.00 183.24 14,613 +0.71(+0.39%)
Feb 03, 2011 181.71 182.97 180.78 182.53 72,116 +0.23(+0.12%)
Feb 02, 2011 182.09 182.64 181.47 182.31 184,022 +0.61(+0.33%)
Feb 01, 2011 180.24 182.00 179.40 181.70 37,117 +3.46(+1.94%)
Jan 31, 2011 176.48 178.80 176.48 178.24 31,551 -0.01(-0.01%)
Jan 28, 2011 177.41 179.60 177.28 178.25 38,228 +1.09(+0.62%)
Jan 27, 2011 179.92 180.22 177.00 177.16 77,216 -2.81(-1.56%)
Jan 26, 2011 177.70 179.97 177.36 179.97 60,680 +2.49(+1.40%)
Jan 25, 2011 177.95 178.75 176.82 177.48 99,732 -2.97(-1.65%)
Jan 24, 2011 180.95 181.28 179.95 180.45 40,230 -1.12(-0.62%)
Jan 21, 2011 180.58 181.84 180.14 181.57 83,898 +1.27(+0.71%)
Jan 20, 2011 179.74 181.19 178.69 180.30 169,393 -1.86(-1.02%)
Jan 19, 2011 183.52 183.60 181.84 182.16 48,893 +0.63(+0.35%)
Jan 18, 2011 181.03 181.73 180.78 181.53 100,646 +1.28(+0.71%)
Jan 14, 2011 180.20 180.75 179.02 180.24 96,970 +0.86(+0.48%)
Jan 13, 2011 181.28 181.48 179.18 179.38 70,382 +0.26(+0.15%)
Jan 12, 2011 178.34 179.48 177.95 179.12 80,088 +3.12(+1.77%)
Jan 11, 2011 174.93 176.03 174.58 176.00 70,241 +2.48(+1.43%)
Jan 10, 2011 173.38 173.90 172.86 173.52 32,973 +1.24(+0.72%)
Jan 07, 2011 172.48 173.60 171.86 172.28 63,545 +0.12(+0.07%)
Jan 06, 2011 172.28 172.48 171.64 172.16 66,891 +0.77(+0.45%)
Jan 05, 2011 170.62 172.75 169.74 171.39 128,360 -3.06(-1.75%)
Jan 04, 2011 174.98 174.98 172.87 174.45 69,612 -1.55(-0.88%)
Jan 03, 2011 177.45 177.68 175.76 176.00 56,224 -0.11(-0.06%)
Dec 31, 2010 173.47 176.44 173.41 176.11 53,560 +2.21(+1.27%)
Dec 30, 2010 174.63 175.00 172.78 173.90 47,968 -1.21(-0.69%)
Dec 29, 2010 173.80 175.20 173.51 175.11 87,950 +0.07(+0.04%)
Dec 28, 2010 174.18 175.04 173.80 175.04 35,678 +2.20(+1.27%)
Dec 27, 2010 172.06 172.92 171.92 172.84 55,617 +2.14(+1.25%)
Dec 23, 2010 171.22 171.40 170.06 170.70 23,737 -0.98(-0.57%)
Dec 22, 2010 171.67 172.34 171.57 171.68 43,681 +0.19(+0.11%)
Dec 21, 2010 170.57 171.49 170.57 171.49 39,118 +1.39(+0.82%)
Dec 20, 2010 169.66 170.23 169.02 170.10 49,523 +0.60(+0.35%)
Dec 17, 2010 168.71 169.74 168.08 169.50 43,996 +0.39(+0.23%)
Dec 16, 2010 169.15 169.18 167.78 169.11 26,207 +0.22(+0.13%)
Dec 15, 2010 169.38 170.07 168.80 168.89 63,654 -1.33(-0.78%)
Dec 14, 2010 169.02 170.78 168.46 170.22 49,914 +1.32(+0.78%)
Dec 13, 2010 168.96 169.82 168.54 168.90 86,239 +1.62(+0.97%)
Dec 10, 2010 166.95 167.30 165.76 167.28 50,882 +0.13(+0.08%)
Dec 09, 2010 168.00 168.26 166.52 167.15 58,581 -0.39(-0.23%)
Dec 08, 2010 167.43 168.22 166.10 167.54 30,535 -0.75(-0.45%)
Dec 07, 2010 171.78 171.82 168.14 168.29 75,463 -3.31(-1.93%)
Dec 06, 2010 171.00 171.77 170.21 171.60 50,817 -0.25(-0.15%)
Dec 03, 2010 171.46 172.22 171.12 171.85 185,459 +0.85(+0.50%)
Dec 02, 2010 169.63 171.98 169.46 171.00 205,428 +3.00(+1.79%)
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.