GLTR Historical Prices | ETFS Physical Precious Metal Ba Stock

Dow

0.80% Nasdaq

0.97%

ETFS Physical PM Basket Shares (GLTR)

-NYSEArca

74.18 1.64(2.17%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	75.28	75.49	74.18	74.18	31,800	74.18
May 16, 2013	75.06	75.98	75.06	75.82	15,500	75.82
May 15, 2013	76.86	76.86	75.57	75.64	24,600	75.64
May 14, 2013	77.48	78.26	77.48	77.80	6,700	77.80
May 13, 2013	78.15	78.22	77.86	77.92	8,800	77.92
May 10, 2013	77.52	78.56	77.25	78.50	21,500	78.50
May 9, 2013	79.05	79.60	78.76	78.96	14,100	78.96
May 8, 2013	79.10	79.55	78.92	79.43	28,500	79.43
May 7, 2013	78.24	78.78	78.03	78.77	9,500	78.77
May 6, 2013	79.56	79.60	79.13	79.49	10,300	79.49
May 3, 2013	79.20	79.92	79.08	79.58	10,600	79.58
May 2, 2013	79.29	79.35	79.01	79.11	3,600	79.11
May 1, 2013	78.38	79.03	77.62	78.61	33,400	78.61
Apr 30, 2013	79.84	79.95	79.42	79.95	17,200	79.95
Apr 29, 2013	79.83	80.39	79.50	79.95	19,700	79.95
Apr 26, 2013	79.82	80.15	78.49	78.86	21,500	78.86
Apr 25, 2013	78.04	79.66	78.03	79.40	23,200	79.40
Apr 24, 2013	76.73	77.09	76.38	76.96	17,100	76.96
Apr 23, 2013	76.43	76.43	75.78	76.28	19,000	76.28
Apr 22, 2013	77.34	77.36	76.87	77.06	10,600	77.06
Apr 19, 2013	76.61	76.61	75.70	76.08	12,100	76.08
Apr 18, 2013	75.73	76.13	75.46	75.69	12,600	75.69
Apr 17, 2013	75.89	76.49	74.92	75.10	21,300	75.10
Apr 16, 2013	76.56	76.67	75.17	75.65	32,100	75.65
Apr 15, 2013	76.87	77.47	74.24	74.24	102,100	74.24
Apr 12, 2013	84.94	85.00	82.25	82.49	52,100	82.49
Apr 11, 2013	86.27	86.93	86.24	86.45	26,200	86.45
Apr 10, 2013	87.15	87.25	86.29	86.36	57,800	86.36
Apr 9, 2013	86.57	87.83	86.57	87.58	22,300	87.58
Apr 8, 2013	86.56	86.57	86.17	86.47	67,400	86.47
Apr 5, 2013	85.94	86.73	85.76	86.61	19,000	86.61
Apr 4, 2013	85.08	85.61	84.90	85.36	46,500	85.36
Apr 3, 2013	86.66	86.85	85.36	85.86	15,000	85.86
Apr 2, 2013	87.50	87.60	86.79	86.94	30,700	86.94
Apr 1, 2013	88.50	88.68	88.24	88.45	5,900	88.45
Mar 28, 2013	89.00	89.13	88.50	88.76	16,000	88.76
Mar 27, 2013	88.71	89.50	88.54	89.37	12,500	89.37
Mar 26, 2013	89.17	89.25	88.97	89.14	7,900	89.14
Mar 25, 2013	89.30	89.58	88.96	89.44	22,100	89.44
Mar 22, 2013	89.38	89.56	89.31	89.46	15,700	89.46
Mar 21, 2013	90.14	90.31	90.08	90.10	16,400	90.10
Mar 20, 2013	89.48	89.54	89.33	89.43	11,700	89.43
Mar 19, 2013	89.46	89.83	89.35	89.57	6,400	89.57
Mar 18, 2013	89.86	89.86	89.47	89.57	7,900	89.57
Mar 15, 2013	89.33	89.50	89.10	89.13	8,500	89.13
Mar 14, 2013	88.72	89.25	88.68	89.04	20,600	89.04
Mar 13, 2013	89.74	89.82	89.04	89.19	13,000	89.19
Mar 12, 2013	89.64	89.86	89.59	89.66	48,400	89.66
Mar 11, 2013	88.90	89.13	88.80	89.13	12,800	89.13
Mar 8, 2013	88.05	89.31	88.00	89.08	7,000	89.08
Mar 7, 2013	88.95	89.08	88.60	88.74	10,100	88.74
Mar 6, 2013	88.25	88.98	88.00	88.95	10,900	88.95
Mar 5, 2013	88.73	88.94	88.04	88.39	6,500	88.39
Mar 4, 2013	88.01	88.25	87.74	87.96	13,100	87.96
Mar 1, 2013	88.37	88.55	87.79	88.03	39,100	88.03
Feb 28, 2013	89.00	89.09	87.92	88.21	19,300	88.21
Feb 27, 2013	89.95	89.95	89.11	89.37	8,700	89.37
Feb 26, 2013	89.27	90.54	88.77	90.37	13,800	90.37
Feb 25, 2013	89.21	89.56	89.19	89.41	9,900	89.41
Feb 22, 2013	88.24	88.67	87.91	88.67	12,900	88.67
Feb 21, 2013	88.04	88.82	88.02	88.43	10,800	88.43
Feb 20, 2013	89.42	89.47	87.71	88.10	46,600	88.10
Feb 19, 2013	91.22	91.22	90.33	90.62	17,900	90.62
Feb 15, 2013	91.51	91.65	90.62	91.08	42,700	91.08
Feb 14, 2013	93.67	93.71	92.41	92.82	32,200	92.82
Feb 13, 2013	93.80	93.85	93.26	93.33	7,600	93.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GLTR

Quotes

Charts

News & Info

ETF

Analyst

ETFS Physical PM Basket Shares (GLTR)