Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 75.85 77.23 75.85 77.09 39,557 +1.38(+1.82%)
Oct 30, 2014 76.80 76.82 75.48 75.71 43,239 -1.50(-1.94%)
Oct 29, 2014 77.61 77.92 77.15 77.21 28,818 +0.04(+0.05%)
Oct 28, 2014 76.97 77.50 76.76 77.17 20,119 +0.97(+1.27%)
Oct 27, 2014 76.45 75.91 76.10 76.20 23,676 +0.29(+0.38%)
Oct 24, 2014 76.14 76.44 75.75 75.91 33,434 +0.16(+0.21%)
Oct 23, 2014 74.85 75.95 74.45 75.75 45,682 +1.05(+1.41%)
Oct 22, 2014 75.15 76.01 74.60 74.70 30,548 -0.66(-0.88%)
Oct 21, 2014 74.86 75.50 74.86 75.36 38,670 +1.14(+1.53%)
Oct 20, 2014 73.60 74.11 73.45 74.22 50,305 +0.94(+1.29%)
Oct 17, 2014 73.15 73.79 73.06 73.28 20,959 +1.12(+1.55%)
Oct 16, 2014 71.80 72.56 70.85 72.16 106,608 -2.14(-2.88%)
Oct 15, 2014 76.51 76.82 73.92 74.30 122,035 -2.65(-3.44%)
Oct 14, 2014 77.14 77.16 76.63 76.95 33,411 +0.68(+0.89%)
Oct 13, 2014 75.93 76.57 75.90 76.27 85,245 +0.06(+0.08%)
Oct 10, 2014 76.27 76.45 75.85 76.21 38,892 -1.14(-1.47%)
Oct 09, 2014 78.27 78.60 77.30 77.35 41,749 -0.25(-0.32%)
Oct 08, 2014 77.73 77.93 77.00 77.60 54,218 +1.39(+1.82%)
Oct 07, 2014 75.52 76.59 75.36 76.21 59,993 +1.95(+2.63%)
Oct 06, 2014 73.53 74.72 73.53 74.26 26,142 +0.67(+0.91%)
Oct 03, 2014 74.09 74.14 73.10 73.59 47,816 -0.96(-1.29%)
Oct 02, 2014 75.53 75.53 74.55 74.55 75,882 -1.05(-1.39%)
Oct 01, 2014 75.10 76.19 75.05 75.60 63,817 +0.42(+0.56%)
Sep 30, 2014 75.60 75.85 74.57 75.18 90,708 -1.81(-2.35%)
Sep 29, 2014 76.40 77.05 76.22 76.99 86,907 +1.34(+1.77%)
Sep 26, 2014 77.98 78.05 75.50 75.65 163,728 -2.20(-2.83%)
Sep 25, 2014 78.00 78.75 77.62 77.85 102,884 -1.42(-1.79%)
Sep 24, 2014 79.65 79.85 79.20 79.27 91,032 +0.07(+0.09%)
Sep 23, 2014 78.80 79.38 78.57 79.20 24,709 +1.30(+1.67%)
Sep 22, 2014 78.18 78.42 77.75 77.90 63,337 -0.97(-1.23%)
Sep 19, 2014 79.85 79.90 78.36 78.87 128,621 -1.59(-1.98%)
Sep 18, 2014 80.34 80.86 80.08 80.46 59,859 -0.55(-0.68%)
Sep 17, 2014 81.90 81.95 80.94 81.01 22,726 -0.88(-1.07%)
Sep 16, 2014 81.35 82.24 80.98 81.89 145,708 +0.76(+0.94%)
Sep 15, 2014 81.65 81.78 81.00 81.13 37,092 -0.08(-0.10%)
Sep 12, 2014 80.46 81.35 79.80 81.21 118,762 +0.28(+0.35%)
Sep 11, 2014 81.88 82.00 80.65 80.93 74,828 -1.89(-2.28%)
Sep 10, 2014 83.34 83.44 82.14 82.82 86,233 -0.79(-0.94%)
Sep 09, 2014 85.94 86.11 83.10 83.61 92,323 -2.35(-2.73%)
Sep 08, 2014 85.91 86.14 85.64 85.96 29,345 -0.53(-0.61%)
Sep 05, 2014 86.26 86.60 86.20 86.49 31,294 +0.20(+0.23%)
Sep 04, 2014 86.29 86.60 86.10 86.29 68,632 +1.28(+1.51%)
Sep 03, 2014 84.92 85.44 84.75 85.01 43,166 -0.85(-0.99%)
Sep 02, 2014 86.38 86.38 85.64 85.86 94,475 -2.24(-2.54%)
Aug 29, 2014 87.32 88.10 88.10 88.10 40,300 +1.00(+1.15%)
Aug 28, 2014 87.16 87.43 87.03 87.10 24,405 +0.39(+0.45%)
Aug 27, 2014 86.47 86.92 86.37 86.71 31,025 +0.61(+0.71%)
Aug 26, 2014 86.36 86.50 86.04 86.10 25,684 -0.26(-0.30%)
Aug 25, 2014 85.86 86.58 85.70 86.36 67,022 -0.02(-0.02%)
Aug 22, 2014 85.96 86.50 85.96 86.38 40,374 +1.03(+1.21%)
Aug 21, 2014 85.01 85.56 84.90 85.35 48,515 +1.08(+1.28%)
Aug 20, 2014 84.86 84.86 84.12 84.27 45,143 -1.53(-1.78%)
Aug 19, 2014 86.96 87.26 85.18 85.80 61,027 -1.14(-1.31%)
Aug 18, 2014 87.37 87.50 86.73 86.94 48,958 -0.02(-0.02%)
Aug 15, 2014 85.40 87.13 85.40 86.96 43,835 +1.05(+1.22%)
Aug 14, 2014 85.78 85.99 85.75 85.91 24,260 +0.12(+0.14%)
Aug 13, 2014 85.79 85.84 85.26 85.79 17,431 +0.43(+0.50%)
Aug 12, 2014 85.84 85.86 85.26 85.36 30,604 +0.22(+0.26%)
Aug 11, 2014 84.16 85.34 84.10 85.14 48,405 +1.20(+1.43%)
Aug 08, 2014 83.34 84.00 83.34 83.94 27,456 +0.66(+0.79%)
Aug 07, 2014 82.96 83.35 82.57 83.28 32,641 +0.68(+0.82%)
Aug 06, 2014 82.30 82.72 82.00 82.60 78,493 +0.37(+0.45%)
Aug 05, 2014 81.88 82.75 81.66 82.23 126,029 -1.10(-1.32%)
Aug 04, 2014 84.05 84.14 82.91 83.33 74,403 -0.81(-0.96%)
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.