Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 82.06 82.53 82.00 82.19 40,531 +0.25(+0.31%)
Jun 27, 2014 81.75 82.12 81.69 81.94 29,706 +0.65(+0.80%)
Jun 26, 2014 81.14 81.37 80.92 81.29 26,170 +0.16(+0.20%)
Jun 25, 2014 80.40 81.22 80.40 81.13 35,524 +0.50(+0.62%)
Jun 24, 2014 80.73 80.95 80.50 80.63 33,839 +0.58(+0.72%)
Jun 23, 2014 79.48 80.12 78.82 80.05 60,035 -0.03(-0.03%)
Jun 20, 2014 80.44 80.62 79.80 80.08 78,183 -1.43(-1.75%)
Jun 19, 2014 81.04 81.72 81.00 81.51 73,838 +1.09(+1.36%)
Jun 18, 2014 80.44 80.78 80.08 80.42 110,644 +0.87(+1.09%)
Jun 17, 2014 79.24 79.77 79.24 79.55 32,691 +0.72(+0.91%)
Jun 16, 2014 79.32 79.37 78.75 78.83 35,570 -0.55(-0.69%)
Jun 13, 2014 79.25 79.88 79.02 79.38 83,668 -0.78(-0.97%)
Jun 12, 2014 81.55 81.55 79.70 80.16 259,713 -3.82(-4.55%)
Jun 11, 2014 83.38 84.20 83.38 83.98 74,708 +0.77(+0.93%)
Jun 10, 2014 82.94 83.32 82.94 83.21 58,154 +0.81(+0.98%)
Jun 06, 2014 82.07 82.40 81.94 82.40 38,522 +0.54(+0.66%)
Jun 05, 2014 81.56 81.86 81.43 81.86 29,705 +0.45(+0.55%)
Jun 04, 2014 81.38 81.59 80.22 81.41 77,783 -0.26(-0.32%)
Jun 03, 2014 81.22 81.69 81.20 81.67 29,189 +0.66(+0.81%)
Jun 02, 2014 81.06 81.45 80.90 81.01 92,362 -0.54(-0.66%)
May 30, 2014 81.40 81.58 80.86 81.55 30,084 +0.24(+0.30%)
May 29, 2014 81.14 81.46 80.87 81.31 35,181 -0.08(-0.10%)
May 28, 2014 81.46 81.98 81.18 81.39 57,533 +0.32(+0.40%)
May 27, 2014 81.23 81.30 80.57 81.07 63,239 +0.05(+0.06%)
May 23, 2014 80.89 81.02 81.02 81.02 48,100 -0.38(-0.47%)
May 22, 2014 81.46 81.64 81.22 81.40 87,637 +0.56(+0.69%)
May 21, 2014 80.70 81.30 80.55 80.84 80,491 +0.41(+0.51%)
May 20, 2014 80.28 80.82 80.21 80.43 57,768 +0.88(+1.11%)
May 19, 2014 80.18 80.20 79.40 79.55 55,211 +0.16(+0.20%)
May 16, 2014 79.43 79.63 79.27 79.39 27,010 +0.32(+0.40%)
May 15, 2014 80.08 80.18 78.99 79.07 68,164 -1.52(-1.89%)
May 14, 2014 80.05 82.22 80.00 80.59 103,593 +1.11(+1.40%)
May 13, 2014 79.30 79.72 79.24 79.48 36,155 +0.96(+1.22%)
May 12, 2014 78.64 78.78 78.51 78.52 26,743 +0.41(+0.52%)
May 09, 2014 78.40 78.40 77.71 78.11 21,890 -0.20(-0.26%)
May 08, 2014 78.27 78.61 77.92 78.31 77,399 +0.59(+0.76%)
May 07, 2014 78.71 78.71 77.44 77.72 119,679 -2.00(-2.51%)
May 06, 2014 79.42 80.05 79.42 79.72 23,030 +0.07(+0.09%)
May 05, 2014 79.34 79.78 79.05 79.65 33,406 +0.62(+0.78%)
May 02, 2014 79.40 79.62 78.90 79.03 53,094 -0.27(-0.34%)
May 01, 2014 79.15 79.60 78.89 79.30 50,036 +0.34(+0.43%)
Apr 30, 2014 78.08 79.23 77.80 78.96 114,548 +0.31(+0.39%)
Apr 29, 2014 78.08 78.87 78.00 78.65 40,570 +0.41(+0.52%)
Apr 28, 2014 78.96 79.00 77.47 78.24 54,144 -0.68(-0.86%)
Apr 25, 2014 78.28 79.18 78.26 78.92 48,118 +0.92(+1.18%)
Apr 24, 2014 77.11 78.42 76.99 78.00 44,185 +1.29(+1.68%)
Apr 23, 2014 76.55 76.72 76.34 76.71 34,116 +0.12(+0.16%)
Apr 22, 2014 76.72 76.72 76.18 76.59 63,668 +0.58(+0.76%)
Apr 21, 2014 76.97 77.01 75.00 76.01 175,822 -1.39(-1.80%)
Apr 17, 2014 78.18 77.40 77.40 77.40 93,500 -0.64(-0.82%)
Apr 16, 2014 78.01 78.33 77.39 78.04 45,901 +0.66(+0.85%)
Apr 15, 2014 77.26 77.72 77.00 77.38 106,592 -1.68(-2.12%)
Apr 14, 2014 79.48 79.58 78.90 79.06 81,561 +0.72(+0.92%)
Apr 11, 2014 77.42 79.00 77.40 78.34 143,241 +1.39(+1.81%)
Apr 10, 2014 76.87 77.44 76.86 76.95 98,605 +0.87(+1.14%)
Apr 09, 2014 75.67 76.35 75.41 76.08 59,871 +0.41(+0.54%)
Apr 08, 2014 75.47 75.95 75.40 75.67 66,146 +0.90(+1.20%)
Apr 07, 2014 76.49 76.63 74.17 74.77 85,250 -2.23(-2.89%)
Apr 04, 2014 76.90 77.10 76.42 77.00 36,276 +0.27(+0.35%)
Apr 03, 2014 76.96 77.07 76.70 76.73 47,551 +0.17(+0.22%)
Apr 02, 2014 76.78 76.94 76.53 76.56 57,893 +0.56(+0.74%)
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.