Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Precious Metals Basket ETF (NY: GLTR )

108.31 +3.24 (+3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 91.03 91.68 90.30 90.54 29,509 -1.09(-1.19%)
Sep 29, 2011 91.90 91.99 90.16 91.63 34,232 +1.56(+1.73%)
Sep 28, 2011 94.22 94.22 89.78 90.08 39,742 -4.10(-4.36%)
Sep 27, 2011 95.61 95.72 93.67 94.18 40,410 +2.67(+2.92%)
Sep 26, 2011 88.43 92.18 88.00 91.51 94,403 -1.27(-1.37%)
Sep 23, 2011 96.52 97.70 90.00 92.78 128,875 -8.85(-8.71%)
Sep 22, 2011 103.35 103.72 100.79 101.63 119,788 -6.35(-5.88%)
Sep 21, 2011 109.15 109.99 107.70 107.98 10,242 -0.74(-0.68%)
Sep 20, 2011 107.35 109.23 107.35 108.72 14,468 +0.83(+0.77%)
Sep 19, 2011 109.58 109.58 106.90 107.89 19,396 -1.85(-1.69%)
Sep 16, 2011 108.51 110.37 108.51 109.74 16,897 +1.48(+1.36%)
Sep 15, 2011 108.91 108.98 107.43 108.26 36,538 -2.10(-1.90%)
Sep 14, 2011 110.54 110.65 109.85 110.36 12,842 -0.75(-0.68%)
Sep 13, 2011 110.35 111.65 109.85 111.11 23,210 +1.69(+1.54%)
Sep 12, 2011 110.97 111.30 108.52 109.42 31,063 -3.15(-2.80%)
Sep 09, 2011 112.41 113.63 111.89 112.57 47,765 -1.43(-1.25%)
Sep 08, 2011 114.12 114.25 113.07 114.00 402,015 +2.55(+2.29%)
Sep 07, 2011 110.16 112.06 109.62 111.45 32,692 -2.55(-2.24%)
Sep 06, 2011 114.79 115.58 113.06 114.00 46,827 -1.66(-1.44%)
Sep 02, 2011 115.07 115.66 114.72 115.66 39,940 +3.60(+3.22%)
Sep 01, 2011 111.68 112.36 111.30 112.06 25,232 +0.10(+0.09%)
Aug 31, 2011 112.05 112.85 111.30 111.96 26,439 -0.38(-0.34%)
Aug 30, 2011 111.64 112.38 110.88 112.34 24,050 +2.71(+2.47%)
Aug 29, 2011 110.56 110.56 109.08 109.63 71,895 -1.98(-1.77%)
Aug 26, 2011 109.75 111.61 108.52 111.61 68,149 +2.24(+2.05%)
Aug 25, 2011 105.95 109.53 105.29 109.37 325,253 +1.40(+1.30%)
Aug 24, 2011 111.46 111.86 106.85 107.97 120,283 -4.07(-3.63%)
Aug 23, 2011 114.92 115.75 111.88 112.04 107,922 -4.54(-3.90%)
Aug 22, 2011 115.17 116.78 114.86 116.58 64,452 +2.62(+2.30%)
Aug 19, 2011 113.89 114.00 112.16 113.96 40,048 +3.04(+2.74%)
Aug 18, 2011 110.91 111.00 110.22 110.92 45,413 +1.30(+1.19%)
Aug 17, 2011 109.30 109.94 108.80 109.62 28,654 +0.72(+0.66%)
Aug 16, 2011 107.96 108.96 107.88 108.90 18,546 +1.17(+1.09%)
Aug 15, 2011 106.60 107.86 106.45 107.73 53,649 +1.24(+1.16%)
Aug 12, 2011 105.67 106.56 105.41 106.49 46,842 +0.06(+0.06%)
Aug 11, 2011 106.53 106.87 105.18 106.43 49,406 -1.72(-1.59%)
Aug 10, 2011 106.25 108.15 106.01 108.15 64,200 +4.44(+4.28%)
Aug 09, 2011 103.59 105.96 103.34 103.71 54,043 -1.28(-1.22%)
Aug 08, 2011 105.18 105.76 104.10 104.99 88,578 +2.16(+2.10%)
Aug 05, 2011 103.87 104.18 101.46 102.83 60,079 -0.08(-0.08%)
Aug 04, 2011 108.02 108.11 102.00 102.91 95,287 -4.00(-3.74%)
Aug 03, 2011 106.70 107.75 106.55 106.91 78,994 +0.58(+0.54%)
Aug 02, 2011 104.84 106.35 104.42 106.33 51,625 +2.83(+2.74%)
Aug 01, 2011 103.46 104.66 103.00 103.50 26,035 -0.74(-0.71%)
Jul 29, 2011 104.68 105.02 103.89 104.24 42,156 +0.39(+0.38%)
Jul 28, 2011 104.50 104.50 102.78 103.85 52,906 -0.52(-0.50%)
Jul 27, 2011 106.20 106.22 104.24 104.37 36,678 -1.02(-0.97%)
Jul 26, 2011 104.27 105.43 103.98 105.39 35,482 +0.99(+0.95%)
Jul 25, 2011 104.72 105.00 103.74 104.40 33,308 +0.66(+0.64%)
Jul 22, 2011 103.89 103.89 103.70 103.74 59,606 +1.30(+1.27%)
Jul 21, 2011 103.49 103.50 101.95 102.44 36,827 -1.17(-1.13%)
Jul 20, 2011 101.15 103.61 100.87 103.61 63,951 +1.70(+1.67%)
Jul 19, 2011 104.08 104.08 101.55 101.91 58,198 -2.26(-2.17%)
Jul 18, 2011 103.76 104.37 103.58 104.17 45,405 +1.85(+1.81%)
Jul 15, 2011 101.13 102.32 101.10 102.32 35,417 +1.10(+1.09%)
Jul 14, 2011 102.03 102.35 100.88 101.22 31,240 +0.59(+0.59%)
Jul 13, 2011 99.66 101.03 99.55 100.63 33,504 +2.71(+2.77%)
Jul 12, 2011 96.39 98.33 96.20 97.92 13,534 +0.80(+0.83%)
Jul 11, 2011 98.09 98.20 96.48 97.12 16,445 -0.70(-0.72%)
Jul 08, 2011 97.98 98.00 97.29 97.82 28,282 +0.54(+0.56%)
Jul 07, 2011 97.06 97.50 96.73 97.27 18,571 +0.76(+0.79%)
Jul 06, 2011 96.31 96.92 96.28 96.51 29,134 +0.81(+0.84%)
Jul 05, 2011 94.76 95.91 94.73 95.70 13,309 +2.76(+2.97%)
Jul 01, 2011 92.88 92.94 92.10 92.94 32,803 -1.31(-1.39%)
Jun 30, 2011 94.92 94.92 94.07 94.25 15,177 -0.53(-0.56%)
Jun 29, 2011 93.75 94.78 93.58 94.78 19,602 +1.69(+1.81%)
Jun 28, 2011 92.89 93.29 92.65 93.09 32,514 +0.73(+0.79%)
Jun 27, 2011 92.87 93.08 92.16 92.36 23,804 -1.05(-1.12%)
Jun 24, 2011 94.67 94.67 93.36 93.41 23,630 -2.04(-2.14%)
Jun 23, 2011 95.97 95.97 94.48 95.45 23,088 -2.31(-2.36%)
Jun 22, 2011 97.84 98.37 97.70 97.76 20,109 +0.09(+0.09%)
Jun 21, 2011 97.15 97.85 97.15 97.67 12,812 +0.91(+0.94%)
Jun 20, 2011 96.88 96.93 96.76 96.76 12,994 +0.01(+0.01%)
Jun 17, 2011 95.93 96.79 95.84 96.75 11,947 +0.68(+0.71%)
Jun 16, 2011 96.00 96.53 95.55 96.07 31,518 -0.56(-0.58%)
Jun 15, 2011 95.90 97.02 95.74 96.63 21,598 +0.15(+0.16%)
Jun 14, 2011 95.10 96.48 95.04 96.48 19,960 +1.20(+1.26%)
Jun 13, 2011 96.55 96.94 95.00 95.28 31,764 -2.22(-2.28%)
Jun 10, 2011 97.99 98.36 97.40 97.50 19,586 -2.14(-2.15%)
Jun 09, 2011 99.01 99.64 98.86 99.64 14,748 +1.43(+1.46%)
Jun 08, 2011 98.12 98.50 97.85 98.21 22,285 -0.67(-0.68%)
Jun 07, 2011 99.14 99.26 98.00 98.88 13,008 +0.70(+0.72%)
Jun 06, 2011 98.91 99.27 97.87 98.18 11,895 +0.48(+0.49%)
Jun 03, 2011 96.90 97.97 96.90 97.70 19,157 +0.47(+0.48%)
May 24, 2011 96.44 97.26 96.29 97.23 81,147 +1.99(+2.09%)
May 23, 2011 94.42 95.24 94.37 95.24 18,577 +0.06(+0.06%)
May 20, 2011 94.33 95.53 93.38 95.18 28,334 +0.57(+0.60%)
May 19, 2011 94.68 95.00 93.78 94.61 31,798 -0.01(-0.01%)
May 18, 2011 94.21 95.21 93.90 94.62 44,119 +1.80(+1.94%)
May 17, 2011 92.16 92.92 91.40 92.82 69,664 +0.07(+0.08%)
May 16, 2011 94.00 94.86 92.75 92.75 37,596 -1.49(-1.58%)
May 13, 2011 95.01 95.76 92.95 94.24 27,675 +0.58(+0.62%)
May 12, 2011 93.03 95.32 91.63 93.66 109,205 -1.32(-1.39%)
May 11, 2011 97.60 97.66 94.63 94.98 103,389 -4.19(-4.23%)
May 10, 2011 98.56 99.56 98.31 99.17 85,209 +0.85(+0.86%)
May 09, 2011 97.14 98.42 96.67 98.32 127,866 +3.74(+3.95%)
May 06, 2011 94.06 96.78 93.42 94.58 80,808 +1.39(+1.49%)
May 05, 2011 97.61 98.15 92.89 93.19 268,117 -7.02(-7.00%)
May 04, 2011 102.98 103.40 99.57 100.21 267,094 -3.17(-3.07%)
May 03, 2011 106.18 106.99 102.14 103.38 171,900 -2.89(-2.72%)
May 02, 2011 107.05 107.08 105.94 106.27 170,518 -5.41(-4.84%)
Apr 29, 2011 111.60 112.38 111.04 111.68 61,868 +0.55(+0.49%)
Apr 28, 2011 111.01 112.36 109.50 111.13 75,966 +0.67(+0.61%)
Apr 27, 2011 107.38 110.56 105.90 110.46 67,693 +4.41(+4.16%)
Apr 26, 2011 106.94 106.94 105.34 106.05 95,506 -2.37(-2.19%)
Apr 25, 2011 109.48 109.62 106.88 108.42 105,488 +0.32(+0.30%)
Apr 21, 2011 107.10 108.15 106.68 108.10 73,195 +1.80(+1.69%)
Apr 20, 2011 105.70 106.57 105.00 106.30 108,688 +1.70(+1.63%)
Apr 19, 2011 103.74 104.69 103.14 104.60 37,068 +0.63(+0.61%)
Apr 18, 2011 103.46 104.05 102.27 103.97 65,865 +0.70(+0.68%)
Apr 15, 2011 102.45 103.27 102.12 103.27 43,092 +1.19(+1.17%)
Apr 14, 2011 100.27 102.08 100.20 102.08 27,867 +2.37(+2.38%)
Apr 13, 2011 99.89 100.14 99.20 99.71 21,302 +0.71(+0.72%)
Apr 12, 2011 100.06 100.15 98.49 99.00 49,670 -0.62(-0.62%)
Apr 11, 2011 101.16 101.29 99.06 99.62 71,688 -1.29(-1.28%)
Apr 08, 2011 100.16 100.97 99.72 100.91 45,240 +1.92(+1.94%)
Apr 07, 2011 98.77 99.32 98.49 98.99 37,746 +0.01(+0.01%)
Apr 06, 2011 99.16 99.31 98.43 98.98 66,098 +0.47(+0.48%)
Apr 05, 2011 96.77 98.55 96.73 98.51 63,649 +1.51(+1.56%)
Apr 04, 2011 97.11 97.14 96.68 97.00 14,478 +1.21(+1.26%)
Apr 01, 2011 95.11 95.93 94.55 95.79 65,320 -0.07(-0.07%)
Mar 31, 2011 96.18 96.30 95.80 95.86 17,042 +0.66(+0.69%)
Mar 30, 2011 95.50 95.50 94.30 95.20 20,392 +0.64(+0.68%)
Mar 29, 2011 94.25 94.89 94.06 94.56 7,960 -0.08(-0.08%)
Mar 28, 2011 93.87 94.81 93.77 94.64 20,913 -0.43(-0.45%)
Mar 25, 2011 95.65 95.87 94.50 95.07 36,554 +0.17(+0.18%)
Mar 24, 2011 95.98 96.73 94.67 94.90 38,075 -0.69(-0.72%)
Mar 23, 2011 94.21 95.66 94.21 95.59 38,828 +1.58(+1.68%)
Mar 22, 2011 93.44 94.08 93.35 94.01 43,250 +0.22(+0.24%)
Mar 21, 2011 93.89 93.93 93.49 93.79 24,335 +1.54(+1.67%)
Mar 18, 2011 91.94 92.45 91.87 92.25 19,905 +1.62(+1.79%)
Mar 17, 2011 90.68 91.16 90.33 90.63 55,835 +0.29(+0.32%)
Mar 16, 2011 91.12 91.58 89.75 90.34 18,785 -0.28(-0.30%)
Mar 15, 2011 90.36 93.46 90.30 90.62 59,764 -2.84(-3.04%)
Mar 14, 2011 93.80 94.12 93.11 93.46 29,552 +0.04(+0.04%)
Mar 11, 2011 91.28 93.91 91.18 93.42 57,111 +0.95(+1.03%)
Mar 10, 2011 93.00 93.00 91.69 92.47 46,221 -1.86(-1.97%)
Mar 09, 2011 94.92 94.92 93.66 94.33 71,216 +0.02(+0.02%)
Mar 08, 2011 94.20 94.45 93.75 94.31 23,313 -0.25(-0.26%)
Mar 07, 2011 95.16 95.50 94.19 94.56 59,012 +0.56(+0.59%)
Mar 04, 2011 92.78 94.10 92.78 94.00 31,597 +1.87(+2.03%)
Mar 03, 2011 92.61 92.90 91.79 92.13 31,167 -1.20(-1.29%)
Mar 02, 2011 93.54 93.85 92.75 93.33 62,034 +0.03(+0.03%)
Mar 01, 2011 92.47 93.30 92.38 93.30 36,374 +1.84(+2.01%)
Feb 28, 2011 90.99 91.68 90.71 91.46 43,351 +0.75(+0.83%)
Feb 25, 2011 90.03 90.76 89.67 90.71 35,536 +2.01(+2.27%)
Feb 24, 2011 92.72 92.72 88.25 88.70 58,552 -2.13(-2.35%)
Feb 23, 2011 90.38 91.45 90.38 90.83 38,515 +0.71(+0.79%)
Feb 22, 2011 90.90 91.05 89.78 90.12 39,254 +0.40(+0.45%)
Feb 18, 2011 88.85 90.29 88.80 89.72 285,143 +0.98(+1.10%)
Feb 17, 2011 87.97 88.80 87.57 88.74 54,773 +1.53(+1.76%)
Feb 16, 2011 87.32 87.76 86.66 87.21 17,410 +0.01(+0.01%)
Feb 15, 2011 87.28 87.40 87.00 87.20 20,800 +0.41(+0.47%)
Feb 14, 2011 86.33 86.88 86.33 86.79 19,144 +1.21(+1.41%)
Feb 11, 2011 86.12 86.41 85.39 85.58 28,174 -0.58(-0.67%)
Feb 10, 2011 85.66 86.42 85.52 86.16 12,510 -0.20(-0.23%)
Feb 09, 2011 86.77 86.82 86.05 86.36 27,303 -0.26(-0.30%)
Feb 08, 2011 85.77 86.66 85.65 86.62 62,829 +1.68(+1.98%)
Feb 07, 2011 84.75 85.10 84.48 84.94 19,826 +0.34(+0.40%)
Feb 04, 2011 84.90 85.13 84.26 84.60 9,619 -0.02(-0.02%)
Feb 03, 2011 83.22 84.62 82.59 84.62 24,887 +1.25(+1.50%)
Feb 02, 2011 83.35 83.75 82.84 83.37 13,261 -0.39(-0.47%)
Feb 01, 2011 83.40 83.85 82.55 83.76 23,236 +1.05(+1.27%)
Jan 31, 2011 82.12 83.27 82.12 82.71 29,033 +0.03(+0.04%)
Jan 28, 2011 80.58 83.19 80.58 82.68 30,532 +1.93(+2.39%)
Jan 27, 2011 82.37 82.62 80.67 80.75 31,279 -1.79(-2.17%)
Jan 26, 2011 81.19 82.56 80.88 82.54 40,177 +1.30(+1.60%)
Jan 25, 2011 81.21 81.38 80.75 81.24 49,528 -0.47(-0.58%)
Jan 24, 2011 82.30 82.83 81.54 81.71 43,798 -0.88(-1.07%)
Jan 21, 2011 82.19 82.77 81.98 82.59 67,696 -0.03(-0.04%)
Jan 20, 2011 83.13 83.20 82.39 82.62 61,069 -2.15(-2.54%)
Jan 19, 2011 85.92 85.93 84.61 84.77 24,941 -0.04(-0.05%)
Jan 18, 2011 84.75 85.13 84.63 84.81 29,474 +0.86(+1.02%)
Jan 14, 2011 84.30 84.56 83.47 83.95 46,778 -0.78(-0.92%)
Jan 13, 2011 86.46 86.46 84.46 84.73 31,246 -1.50(-1.73%)
Jan 12, 2011 85.94 86.26 85.50 86.23 26,026 +0.61(+0.71%)
Jan 11, 2011 85.54 85.76 85.00 85.62 35,318 +1.06(+1.25%)
Jan 10, 2011 84.39 84.58 84.00 84.56 16,595 +0.52(+0.61%)
Jan 07, 2011 84.11 84.99 83.88 84.04 35,627 -0.52(-0.62%)
Jan 06, 2011 84.95 84.95 84.16 84.57 37,067 -0.44(-0.52%)
Jan 05, 2011 84.44 85.20 83.67 85.01 42,581 -0.75(-0.87%)
Jan 04, 2011 86.89 86.91 84.91 85.76 92,392 -2.11(-2.40%)
Jan 03, 2011 88.52 88.82 87.74 87.87 60,255 -0.53(-0.60%)
Dec 31, 2010 87.73 88.48 87.73 88.40 30,558 +1.15(+1.32%)
Dec 30, 2010 87.80 87.81 87.11 87.25 47,246 -0.43(-0.49%)
Dec 29, 2010 87.45 87.88 87.33 87.68 52,431 +0.54(+0.62%)
Dec 28, 2010 86.41 87.22 86.24 87.14 42,924 +1.99(+2.33%)
Dec 27, 2010 85.04 85.21 84.84 85.15 12,705 +0.24(+0.28%)
Dec 23, 2010 84.62 85.08 84.23 84.91 19,814 -0.09(-0.11%)
Dec 22, 2010 85.34 85.34 84.99 85.00 13,138 -0.16(-0.19%)
Dec 21, 2010 84.98 85.31 84.65 85.16 37,371 +0.04(+0.05%)
Dec 20, 2010 84.90 85.27 84.19 85.12 34,038 +0.55(+0.65%)
Dec 17, 2010 84.16 84.71 83.64 84.57 37,374 +0.50(+0.59%)
Dec 16, 2010 84.24 84.24 83.12 84.07 53,584 -0.23(-0.27%)
Dec 15, 2010 84.81 85.49 84.25 84.30 37,535 -1.34(-1.56%)
Dec 14, 2010 85.45 87.20 85.24 85.64 49,642 +0.09(+0.11%)
Dec 13, 2010 85.65 85.97 85.28 85.55 89,831 +1.33(+1.58%)
Dec 10, 2010 83.84 84.27 83.00 84.22 34,779 +0.16(+0.19%)
Dec 09, 2010 84.54 84.94 83.98 84.06 61,624 +0.35(+0.42%)
Dec 08, 2010 84.73 85.02 82.91 83.71 109,197 -0.91(-1.08%)
Dec 07, 2010 88.07 88.11 84.62 84.62 138,298 -2.78(-3.18%)
Dec 06, 2010 86.49 87.55 86.20 87.40 138,967 +1.27(+1.47%)
Dec 03, 2010 85.27 86.24 85.27 86.13 128,395 +1.68(+1.99%)
Dec 02, 2010 84.21 85.33 84.20 84.45 52,202 +0.42(+0.50%)
Dec 01, 2010 83.97 84.47 83.42 84.03 87,677 +0.74(+0.89%)
Nov 30, 2010 82.64 83.69 82.42 83.29 71,229 +1.66(+2.04%)
Nov 29, 2010 81.12 81.80 80.50 81.63 55,519 +0.73(+0.90%)
Nov 26, 2010 80.57 81.11 80.28 80.90 30,835 -1.43(-1.74%)
Nov 24, 2010 82.22 82.33 82.33 82.33 33,552 +0.09(+0.11%)
Nov 23, 2010 82.03 82.70 81.75 82.24 79,260 -0.15(-0.18%)
Nov 22, 2010 81.41 82.43 81.12 82.39 61,929 +0.78(+0.96%)
Nov 19, 2010 80.49 81.64 80.05 81.61 57,057 +0.54(+0.67%)
Nov 18, 2010 80.27 81.32 80.13 81.07 160,337 +2.35(+2.99%)
Nov 17, 2010 78.70 79.31 78.41 78.72 64,845 +0.24(+0.31%)
Nov 16, 2010 79.18 79.34 77.71 78.48 245,358 -0.97(-1.22%)
Nov 15, 2010 80.69 81.20 79.39 79.45 73,204 -1.14(-1.41%)
Nov 12, 2010 82.73 83.00 80.02 80.59 168,229 -3.46(-4.12%)
Nov 11, 2010 83.74 84.06 82.75 84.05 135,296 +0.62(+0.74%)
Nov 10, 2010 83.92 83.94 81.81 83.43 207,660 +1.08(+1.31%)
Nov 09, 2010 85.44 86.90 81.70 82.35 801,236 -1.71(-2.03%)
Nov 08, 2010 82.44 84.12 82.18 84.06 80,934 +1.50(+1.82%)
Nov 05, 2010 81.36 82.81 81.24 82.56 93,393 +0.72(+0.87%)
Nov 04, 2010 80.46 81.94 80.21 81.84 135,983 +3.53(+4.51%)
Nov 03, 2010 78.62 78.65 76.72 78.31 59,996 -0.50(-0.63%)
Nov 02, 2010 78.81 78.87 78.41 78.81 55,122 +0.46(+0.59%)
Nov 01, 2010 79.03 79.11 78.15 78.35 73,129 -0.27(-0.34%)
Oct 29, 2010 77.56 78.64 77.36 78.62 60,750 +1.39(+1.80%)
Oct 28, 2010 76.73 77.31 76.36 77.23 39,836 +1.06(+1.39%)
Oct 27, 2010 76.54 76.62 75.75 76.17 40,502 -0.47(-0.61%)
Oct 25, 2010 76.93 77.03 76.29 76.64 82,634 +0.94(+1.24%)
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.