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 (%)
Mar 31, 2014 75.65 75.89 75.30 75.54 37,644 +0.11(+0.14%)
Mar 28, 2014 74.93 75.60 74.92 75.43 37,165 +1.51(+2.05%)
Mar 27, 2014 74.46 75.03 73.68 73.92 208,072 -2.33(-3.06%)
Mar 26, 2014 76.18 76.46 75.79 76.25 114,098 -0.75(-0.97%)
Mar 25, 2014 76.51 77.06 76.43 77.00 224,280 -0.53(-0.68%)
Mar 24, 2014 77.55 77.64 76.30 77.53 146,325 +0.23(+0.30%)
Mar 21, 2014 77.33 77.46 76.70 77.30 116,889 +2.17(+2.89%)
Mar 20, 2014 73.24 75.29 73.10 75.13 101,253 +0.69(+0.93%)
Mar 19, 2014 75.00 75.00 74.40 74.44 67,989 -0.30(-0.39%)
Mar 18, 2014 74.58 75.26 74.16 74.73 85,477 -0.49(-0.65%)
Mar 17, 2014 75.10 75.68 75.05 75.22 68,277 -0.21(-0.28%)
Mar 14, 2014 76.31 76.78 74.80 75.43 94,585 -0.27(-0.36%)
Mar 13, 2014 75.56 76.10 75.50 75.70 54,332 -0.06(-0.08%)
Mar 12, 2014 75.01 75.91 75.01 75.76 53,275 +0.68(+0.91%)
Mar 11, 2014 75.89 76.00 74.42 75.08 75,144 -0.68(-0.90%)
Mar 10, 2014 75.68 75.86 75.50 75.76 31,896 -0.45(-0.59%)
Mar 07, 2014 75.66 76.28 75.45 76.21 67,230 -0.07(-0.09%)
Mar 06, 2014 76.24 76.46 75.59 76.28 163,333 +0.94(+1.25%)
Mar 05, 2014 75.44 75.65 75.10 75.34 166,240 +0.86(+1.15%)
Mar 04, 2014 73.33 74.63 73.27 74.48 136,237 +1.41(+1.93%)
Mar 03, 2014 72.86 73.20 72.70 73.07 52,320 +0.57(+0.79%)
Feb 28, 2014 72.75 72.82 72.41 72.50 44,748 +0.12(+0.17%)
Feb 27, 2014 72.32 72.75 72.14 72.38 44,441 +1.16(+1.63%)
Feb 26, 2014 71.48 71.61 70.93 71.22 37,015 -0.48(-0.67%)
Feb 25, 2014 71.86 72.11 71.48 71.70 133,178 -0.75(-1.04%)
Feb 24, 2014 72.34 72.66 72.23 72.45 72,907 +0.27(+0.37%)
Feb 21, 2014 72.06 72.43 72.04 72.18 68,386 +0.34(+0.47%)
Feb 20, 2014 71.87 72.00 71.65 71.84 117,503 +0.41(+0.57%)
Feb 19, 2014 72.02 72.13 71.35 71.43 42,770 -0.30(-0.42%)
Feb 18, 2014 71.92 72.13 71.72 71.73 99,012 -0.09(-0.13%)
Feb 14, 2014 72.16 71.82 71.82 71.82 39,700 +0.40(+0.56%)
Feb 13, 2014 70.79 71.50 70.66 71.42 87,514 +0.43(+0.61%)
Feb 12, 2014 70.63 71.26 70.44 70.99 88,011 +0.79(+1.13%)
Feb 11, 2014 70.20 70.41 69.96 70.20 90,033 +0.28(+0.41%)
Feb 10, 2014 70.12 70.26 69.89 69.92 253,073 +0.59(+0.84%)
Feb 07, 2014 69.40 69.53 69.16 69.33 95,005 -0.07(-0.10%)
Feb 06, 2014 69.49 69.62 69.23 69.40 47,679 +0.09(+0.13%)
Feb 05, 2014 69.70 69.80 69.14 69.31 103,845 +0.82(+1.20%)
Feb 04, 2014 68.42 68.80 67.90 68.49 65,178 +0.09(+0.13%)
Feb 03, 2014 69.15 69.24 68.40 68.40 55,292 -0.30(-0.44%)
Jan 31, 2014 68.92 69.12 68.35 68.70 102,191 -0.30(-0.43%)
Jan 30, 2014 69.41 69.52 68.90 69.00 233,974 -0.82(-1.17%)
Jan 29, 2014 69.89 70.00 69.07 69.82 105,803 -0.23(-0.33%)
Jan 28, 2014 70.31 70.31 69.74 70.05 101,630 -0.42(-0.60%)
Jan 27, 2014 71.23 71.29 70.47 70.47 56,779 -1.16(-1.62%)
Jan 24, 2014 72.41 72.60 71.59 71.63 82,277 -1.11(-1.53%)
Jan 23, 2014 72.76 73.12 72.49 72.74 73,785 -0.12(-0.16%)
Jan 22, 2014 73.03 73.20 72.86 72.86 74,760 -0.07(-0.10%)
Jan 21, 2014 72.43 73.22 72.35 72.93 69,590 -0.02(-0.03%)
Jan 17, 2014 72.82 72.95 72.95 72.95 31,200 +0.37(+0.51%)
Jan 16, 2014 72.34 72.91 72.17 72.58 104,069 +0.05(+0.07%)
Jan 15, 2014 71.87 73.00 71.87 72.53 60,479 +0.66(+0.92%)
Jan 14, 2014 72.12 72.41 71.83 71.87 35,759 -0.25(-0.35%)
Jan 13, 2014 72.40 72.50 72.06 72.12 89,019 -0.41(-0.57%)
Jan 10, 2014 72.00 72.99 71.78 72.53 32,093 +0.65(+0.90%)
Jan 09, 2014 71.88 72.17 71.83 71.88 15,710 +0.06(+0.08%)
Jan 08, 2014 71.86 72.33 71.62 71.82 57,264 -0.51(-0.71%)
Jan 07, 2014 71.72 72.62 71.72 72.33 97,747 +0.25(+0.35%)
Jan 06, 2014 71.79 72.14 71.43 72.08 24,510 +0.96(+1.35%)
Jan 03, 2014 71.06 71.56 71.03 71.12 25,720 +0.19(+0.27%)
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.