LSE, PHPT End of Day and Historical Share Prices [ETFS Metal Securities Ld]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

PHPT

ETFS Metal Securities Ld

09/22/2017

LAST: 88.78	CHANGE: 0.43	OPEN: 89.62	HIGH: 89.77	ASK: 95.00	VOLUME: 2,807
LAST: 88.78	CHANGE(%): 0.48	PREV: 89.21	LOW: 88.76	BID: 88.50	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
09/22/17	89.62	89.77	88.76	88.78	2,807
09/21/17	89.11	89.21	86.93	89.21	1,143
09/20/17	90.65	90.87	89.71	89.75	3,791
09/19/17	91.04	91.13	90.17	90.17	2,610
09/18/17	91.93	92.02	91.15	91.21	676
09/15/17	93.17	93.17	91.86	91.87	2,387
09/14/17	93.19	93.42	92.83	93.12	2,258
09/13/17	93.30	93.77	93.09	93.09	1,180
09/12/17	93.46	94.00	93.31	93.47	1,425
09/11/17	95.12	95.40	94.56	94.73	2,346

FUNDAMENTALS

Sector:
Industry:
52wk range:	84.89 - 100.93

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Oct 18, 2007

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	6,427	4	0.07
DJI	22,350	-10	0.04
SP500	2,502	2	0.06
DAX	12,592	-8	0.06
FTSE	7,311	47	0.64
NI225	20,296	-51	0.25
CAC40	5,281	14	0.27
GLD	1,293	6	0.47
BDI	1,200	49	4.26
HSI	27,881	-230	0.82

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein without EODData's consent.