PLTM Historical Prices | First Trust ISE Global Platinum Stock

STI

0.09%

First Trust ISE Global Platinum Index (PLTM)

-Nasdaq GIDS

11.83 0.12(1.03%) 18 May 05:30 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2010	27.15	27.66	27.15	27.64	1,600	27.07
17 Jun 2010	27.56	27.56	27.02	27.02	2,800	26.46
16 Jun 2010	26.98	27.04	26.98	27.01	600	26.45
15 Jun 2010	26.94	27.16	26.84	27.16	3,200	26.60
14 Jun 2010	26.50	26.72	26.43	26.43	600	25.89
11 Jun 2010	25.99	26.17	25.99	26.17	600	25.63
10 Jun 2010	26.47	26.47	26.12	26.43	4,600	25.89
9 Jun 2010	25.48	25.71	25.31	25.42	1,600	24.90
8 Jun 2010	24.70	24.91	24.70	24.91	1,000	24.40
7 Jun 2010	24.91	25.19	24.88	24.88	3,800	24.37
4 Jun 2010	26.42	26.42	25.44	25.44	3,600	24.92
3 Jun 2010	27.59	27.59	26.75	26.77	2,400	26.22
2 Jun 2010	26.68	27.21	26.65	27.19	5,000	26.63
1 Jun 2010	26.90	27.15	26.57	26.64	5,200	26.09
28 May 2010	27.48	27.48	27.02	27.11	1,600	26.55
27 May 2010	27.07	27.61	27.07	27.61	7,600	27.04
26 May 2010	26.19	26.45	25.83	25.83	7,600	25.30
25 May 2010	24.31	25.13	24.02	25.13	10,100	24.61
24 May 2010	25.91	26.12	25.84	25.89	3,400	25.36
21 May 2010	24.01	25.67	24.01	25.42	9,900	24.90
20 May 2010	25.43	25.43	24.11	24.43	30,600	23.93
19 May 2010	27.02	27.02	25.92	26.48	22,400	25.93
18 May 2010	28.56	28.56	27.54	27.61	11,000	27.04
17 May 2010	28.42	28.48	27.68	27.97	8,600	27.39
14 May 2010	29.68	29.68	28.52	28.52	3,400	27.93
13 May 2010	30.39	30.49	29.91	30.07	32,400	29.45
12 May 2010	29.98	30.41	29.81	30.34	9,400	29.71
11 May 2010	29.19	29.36	28.96	29.36	9,600	28.75
10 May 2010	31.05	31.05	29.14	29.66	4,900	29.05
7 May 2010	28.03	28.03	25.99	27.10	10,300	26.54
6 May 2010	28.88	29.83	27.38	28.45	20,900	27.86
5 May 2010	29.36	29.40	28.74	29.14	6,500	28.54
4 May 2010	31.58	31.58	30.17	30.24	16,000	29.62
3 May 2010	32.86	32.86	32.40	32.52	28,300	31.85
30 Apr 2010	33.39	33.39	32.51	32.51	2,800	31.84
29 Apr 2010	32.76	33.12	32.74	32.74	14,300	32.07
28 Apr 2010	32.57	32.57	32.25	32.44	2,400	31.77
27 Apr 2010	33.40	33.40	32.61	32.61	8,400	31.94
26 Apr 2010	33.23	33.81	33.23	33.66	4,200	32.97
23 Apr 2010	32.73	33.21	32.68	33.20	6,900	32.52
22 Apr 2010	32.38	32.80	32.20	32.67	7,300	32.00
21 Apr 2010	33.01	33.10	32.88	32.95	2,600	32.27
20 Apr 2010	33.23	33.30	33.14	33.14	3,500	32.46
19 Apr 2010	32.66	32.66	32.08	32.58	5,400	31.91
16 Apr 2010	33.54	33.54	32.54	32.92	17,200	32.24
15 Apr 2010	33.76	33.94	33.76	33.88	14,600	33.18
14 Apr 2010	33.61	33.87	33.53	33.82	12,900	33.12
13 Apr 2010	33.43	33.43	32.73	33.04	8,100	32.36
12 Apr 2010	33.71	33.94	33.54	33.54	4,800	32.85
9 Apr 2010	33.52	33.70	33.43	33.69	23,300	33.00
8 Apr 2010	33.00	33.12	32.57	33.12	53,100	32.44
7 Apr 2010	33.28	33.45	33.10	33.16	7,200	32.48
6 Apr 2010	32.81	34.74	32.76	33.24	26,500	32.55
5 Apr 2010	32.58	33.10	32.42	32.91	8,700	32.23
1 Apr 2010	31.92	32.34	31.92	32.30	10,500	31.63
31 Mar 2010	31.29	32.00	30.96	31.32	39,100	30.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PLTM

Quotes

Charts

News & Info

ETF

First Trust ISE Global Platinum Index (PLTM)