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 (%)
Dec 31, 2012 68.64 69.38 68.64 69.22 55,691 +0.85(+1.24%)
Dec 28, 2012 69.30 69.40 68.15 68.37 69,845 -1.20(-1.72%)
Dec 27, 2012 68.66 69.68 68.66 69.57 91,084 +1.68(+2.47%)
Dec 26, 2012 67.74 68.00 67.54 67.89 17,795 +0.62(+0.92%)
Dec 24, 2012 67.34 67.49 66.92 67.27 23,039 +0.60(+0.90%)
Dec 21, 2012 66.41 67.38 66.38 66.67 38,198 -0.11(-0.16%)
Dec 20, 2012 66.78 67.38 66.26 66.78 35,787 -1.46(-2.14%)
Dec 19, 2012 67.80 68.69 67.80 68.24 60,232 +0.55(+0.81%)
Dec 18, 2012 68.51 68.60 67.36 67.69 152,812 -1.05(-1.53%)
Dec 17, 2012 68.36 68.82 68.21 68.74 203,780 -0.39(-0.56%)
Dec 14, 2012 68.68 69.20 68.66 69.13 36,617 +1.11(+1.63%)
Dec 13, 2012 66.91 68.14 66.78 68.02 52,876 -0.22(-0.32%)
Dec 12, 2012 68.55 68.78 68.15 68.24 26,766 +0.14(+0.21%)
Dec 11, 2012 68.24 68.64 68.07 68.10 35,783 -0.80(-1.16%)
Dec 10, 2012 69.05 69.29 68.69 68.90 40,661 +0.38(+0.55%)
Dec 07, 2012 68.77 68.81 67.79 68.52 142,905 +0.33(+0.48%)
Dec 06, 2012 67.50 68.68 67.42 68.19 28,917 +0.95(+1.41%)
Dec 05, 2012 66.41 67.57 66.06 67.24 51,740 +0.39(+0.58%)
Dec 04, 2012 66.76 67.31 66.70 66.85 53,345 -0.38(-0.56%)
Nov 30, 2012 67.38 67.73 66.56 67.22 73,227 -0.01(-0.01%)
Nov 29, 2012 67.50 67.95 67.17 67.23 175,855 +0.94(+1.42%)
Nov 28, 2012 63.69 66.38 63.56 66.29 137,544 +0.80(+1.22%)
Nov 27, 2012 65.53 65.85 65.28 65.49 96,117 +0.32(+0.50%)
Nov 26, 2012 65.50 65.88 65.04 65.17 76,413 -0.49(-0.75%)
Nov 23, 2012 64.71 65.80 64.54 65.66 87,345 +2.22(+3.50%)
Nov 21, 2012 63.24 64.28 62.81 63.44 102,731 +0.96(+1.54%)
Nov 20, 2012 63.18 63.18 62.46 62.48 40,538 -0.75(-1.19%)
Nov 19, 2012 63.33 63.50 62.88 63.23 45,886 +1.70(+2.76%)
Nov 16, 2012 61.60 61.93 61.38 61.53 28,853 -0.52(-0.83%)
Nov 15, 2012 62.74 62.84 61.95 62.05 32,312 -0.59(-0.95%)
Nov 14, 2012 63.36 63.65 62.62 62.64 40,829 +0.06(+0.10%)
Nov 13, 2012 61.04 62.63 61.00 62.58 54,682 +2.75(+4.60%)
Nov 12, 2012 60.20 60.39 59.60 59.83 17,742 +0.02(+0.03%)
Nov 09, 2012 60.43 60.74 59.66 59.81 16,550 -0.63(-1.04%)
Nov 08, 2012 59.90 60.51 59.69 60.44 14,058 +0.46(+0.77%)
Nov 07, 2012 60.69 60.69 59.18 59.98 83,026 -0.79(-1.30%)
Nov 06, 2012 60.67 61.11 60.47 60.77 426,342 +0.71(+1.18%)
Nov 05, 2012 58.95 60.09 58.67 60.06 31,033 +0.94(+1.59%)
Nov 02, 2012 59.79 59.84 58.91 59.12 17,920 -1.04(-1.73%)
Nov 01, 2012 60.42 60.58 60.04 60.16 22,624 +0.44(+0.74%)
Oct 31, 2012 59.71 59.99 59.54 59.72 33,410 +1.15(+1.96%)
Oct 26, 2012 59.46 58.57 58.57 58.57 33,200 -0.89(-1.50%)
Oct 25, 2012 59.50 59.87 59.04 59.46 52,513 +1.10(+1.88%)
Oct 24, 2012 58.88 59.03 57.81 58.36 57,886 +0.00(+0.00%)
Oct 23, 2012 59.38 59.38 58.17 58.36 229,176 -3.30(-5.35%)
Oct 19, 2012 62.61 62.61 61.02 61.66 37,817 -1.56(-2.47%)
Oct 18, 2012 63.70 64.00 63.18 63.22 14,462 -0.80(-1.25%)
Oct 17, 2012 63.44 64.31 63.24 64.02 23,678 +1.20(+1.91%)
Oct 16, 2012 62.70 62.95 62.57 62.82 16,012 +0.61(+0.98%)
Oct 15, 2012 62.67 62.74 61.53 62.21 57,948 -0.38(-0.61%)
Oct 12, 2012 63.56 63.78 62.40 62.59 35,086 -1.46(-2.28%)
Oct 11, 2012 63.73 64.32 63.73 64.05 8,611 +0.17(+0.27%)
Oct 10, 2012 64.00 64.40 63.68 63.88 25,607 -0.70(-1.09%)
Oct 09, 2012 64.83 65.14 64.30 64.58 36,333 -0.10(-0.16%)
Oct 08, 2012 64.36 64.76 64.16 64.68 20,823 -0.15(-0.23%)
Oct 05, 2012 65.67 65.75 64.64 64.83 137,413 -1.49(-2.25%)
Oct 04, 2012 65.26 66.51 65.21 66.32 53,960 +2.00(+3.11%)
Oct 03, 2012 64.36 64.70 64.03 64.32 60,612 +0.10(+0.16%)
Oct 02, 2012 63.71 64.48 63.56 64.22 40,879 +1.07(+1.69%)
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.