Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Palladium ETC

(SPAL)
Sector: n/a
$95.10
$-3.27 -3.32
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $96.81 $96.81 $94.70 $95.10 372
07/11/2024 $99.30 $99.30 $98.07 $98.37 20
06/11/2024 $102.10 $102.10 $98.88 $99.60 732
05/11/2024 $106.19 $104.09 $103.54 $103.91 1
04/11/2024 $106.19 $106.42 $101.84 $101.83 495
01/11/2024 $106.49 $107.34 $106.49 $106.61 277
31/10/2024 $109.86 $109.86 $107.40 $107.58 567
30/10/2024 $112.72 $112.72 $109.56 $110.00 1,094
29/10/2024 $118.22 $118.74 $116.16 $116.67 457
28/10/2024 $114.33 $116.50 $113.62 $116.50 628
25/10/2024 $108.90 $115.49 $107.98 $114.82 584
24/10/2024 $108.03 $111.35 $106.08 $101.01 75
23/10/2024 $103.22 $103.22 $101.02 $103.17 49
22/10/2024 $102.70 $103.17 $102.70 $103.17 288
21/10/2024 $103.25 $103.61 $100.57 $100.57 696
18/10/2024 $101.95 $103.02 $101.02 $103.02 12
17/10/2024 $98.91 $99.53 $98.02 $99.53 290
16/10/2024 $98.62 $98.62 $97.41 $97.40 6
15/10/2024 $98.30 $99.15 $96.00 $97.19 117
14/10/2024 $102.44 $102.62 $98.56 $98.56 532
11/10/2024 $102.81 $103.12 $102.00 $102.06 215
10/10/2024 $100.20 $101.99 $100.20 $101.81 256
09/10/2024 $97.30 $99.49 $97.30 $99.49 177
08/10/2024 $96.65 $97.68 $95.92 $95.92 19
07/10/2024 $97.25 $97.43 $97.25 $97.43 38
04/10/2024 $96.82 $97.22 $96.06 $96.14 412
03/10/2024 $95.31 $96.72 $94.64 $95.46 189
02/10/2024 $97.21 $97.37 $97.11 $97.36 179
01/10/2024 $95.63 $97.00 $95.04 $95.47 163
30/09/2024 $96.80 $97.68 $94.09 $95.36 367
27/09/2024 $98.60 $99.50 $98.20 $98.40 502
26/09/2024 $101.55 $101.55 $100.94 $100.93 5
25/09/2024 $100.50 $101.40 $99.87 $99.86 1
24/09/2024 $100.50 $102.46 $99.03 $101.46 0
23/09/2024 $100.50 $100.73 $99.25 $100.55 724
20/09/2024 $104.00 $104.00 $102.13 $102.13 20
19/09/2024 $103.93 $104.79 $103.93 $104.13 140
18/09/2024 $107.15 $107.15 $102.05 $102.04 305
17/09/2024 $104.80 $105.42 $104.07 $104.98 437
16/09/2024 $102.65 $104.25 $102.53 $103.12 721
13/09/2024 $100.33 $103.00 $99.63 $99.28 903
12/09/2024 $96.92 $99.92 $96.92 $96.49 1,464
11/09/2024 $93.44 $96.49 $92.90 $96.49 1,972
10/09/2024 $91.21 $92.95 $91.21 $92.94 4,941
09/09/2024 $87.92 $89.53 $87.92 $89.53 1,070
06/09/2024 $90.52 $92.20 $88.98 $88.97 2,700
05/09/2024 $89.35 $91.00 $89.25 $90.21 2,986
04/09/2024 $89.25 $90.68 $89.15 $90.11 4,283
03/09/2024 $89.67 $93.04 $89.63 $89.90 260
02/09/2024 $93.30 $93.39 $93.00 $92.25 280
30/08/2024 $95.01 $95.01 $92.25 $92.25 310
29/08/2024 $91.61 $93.75 $91.46 $93.58 1,063
28/08/2024 $92.46 $92.46 $91.33 $91.33 8
27/08/2024 $92.41 $93.67 $92.41 $92.96 62
26/08/2024 $89.39 $89.39 $88.84 $88.83 120
23/08/2024 $89.39 $89.39 $88.84 $88.83 120
22/08/2024 $89.39 $89.39 $88.84 $88.83 120
21/08/2024 $89.19 $91.94 $88.11 $91.89 572
20/08/2024 $89.68 $89.68 $89.37 $89.36 20
19/08/2024 $90.47 $90.90 $87.67 $89.45 2,817
16/08/2024 $89.78 $90.85 $89.53 $89.93 235
15/08/2024 $90.29 $90.64 $90.29 $90.64 151
14/08/2024 $91.32 $91.32 $89.62 $89.61 31
13/08/2024 $87.85 $89.82 $89.36 $89.82 0
12/08/2024 $87.85 $88.67 $86.43 $88.34 181
09/08/2024 $89.59 $89.59 $87.00 $87.00 1,441
08/08/2024 $87.73 $88.69 $87.73 $88.38 5,490
07/08/2024 $84.43 $86.60 $84.43 $83.81 1,184
06/08/2024 $81.38 $84.26 $81.27 $83.81 9,396
05/08/2024 $83.12 $83.40 $79.81 $82.61 4,665
02/08/2024 $86.05 $87.35 $85.03 $85.31 572
01/08/2024 $88.70 $88.80 $87.02 $87.02 575
31/07/2024 $87.66 $88.95 $87.66 $88.82 920
30/07/2024 $86.40 $86.60 $84.69 $85.49 319
29/07/2024 $86.93 $88.04 $86.86 $87.17 556
26/07/2024 $87.00 $88.08 $85.24 $86.98 0
25/07/2024 $87.00 $87.63 $86.98 $86.98 290
24/07/2024 $89.44 $90.82 $89.07 $90.36 882
23/07/2024 $85.76 $88.17 $85.76 $88.17 287
22/07/2024 $87.95 $88.52 $85.73 $86.22 1,711
19/07/2024 $88.70 $89.07 $87.49 $87.49 1,175
18/07/2024 $91.26 $91.27 $89.19 $89.19 115
17/07/2024 $93.74 $93.74 $91.74 $91.74 142
16/07/2024 $90.71 $92.09 $90.02 $92.08 213
15/07/2024 $91.65 $91.92 $91.23 $91.92 22
12/07/2024 $94.05 $94.05 $93.17 $93.49 6,273
11/07/2024 $96.33 $96.33 $95.96 $95.96 40
10/07/2024 $94.69 $95.14 $94.61 $94.61 87
09/07/2024 $94.86 $97.13 $93.68 $94.29 518
08/07/2024 $95.89 $97.48 $95.44 $97.47 46
05/07/2024 $99.55 $99.55 $97.95 $98.79 311
04/07/2024 $97.49 $98.25 $97.49 $97.88 202
03/07/2024 $99.09 $100.02 $98.84 $100.02 72
02/07/2024 $95.57 $98.19 $94.52 $97.52 1
01/07/2024 $95.57 $95.57 $92.94 $92.94 58
28/06/2024 $88.64 $93.82 $92.69 $93.82 0
27/06/2024 $88.64 $89.23 $88.59 $89.21 23
26/06/2024 $91.55 $92.29 $89.00 $89.13 879
25/06/2024 $93.21 $93.77 $89.89 $90.06 234
24/06/2024 $95.41 $96.08 $94.06 $94.26 122
21/06/2024 $89.25 $94.20 $88.88 $94.20 5,432
20/06/2024 $89.00 $89.00 $89.00 $89.00 27
19/06/2024 $85.97 $87.29 $85.81 $86.82 283
18/06/2024 $84.99 $85.37 $84.61 $84.71 11
17/06/2024 $85.81 $86.32 $84.24 $84.89 349
14/06/2024 $85.97 $86.42 $85.37 $85.36 0
13/06/2024 $85.97 $86.78 $84.68 $84.68 2,357
12/06/2024 $85.58 $87.53 $84.88 $87.53 606
11/06/2024 $85.78 $85.88 $84.94 $85.04 221
10/06/2024 $87.85 $89.21 $85.97 $85.97 4,167
07/06/2024 $89.00 $89.60 $86.43 $86.43 235
06/06/2024 $89.66 $89.72 $89.03 $89.58 401
05/06/2024 $87.17 $89.53 $87.17 $89.44 303
04/06/2024 $88.33 $88.33 $87.14 $87.29 73
03/06/2024 $87.91 $88.45 $86.20 $88.45 226
31/05/2024 $90.73 $90.73 $87.88 $87.88 1,048
30/05/2024 $91.60 $91.76 $89.91 $91.76 459
29/05/2024 $92.52 $92.93 $91.19 $92.00 643
28/05/2024 $95.35 $95.35 $94.32 $94.39 33
27/05/2024 $92.73 $93.53 $92.62 $92.62 572
24/05/2024 $92.73 $93.53 $92.62 $92.62 572
23/05/2024 $94.17 $94.17 $93.68 $93.68 844
22/05/2024 $96.25 $98.40 $96.00 $96.00 268
21/05/2024 $97.55 $99.87 $97.54 $99.86 562
20/05/2024 $96.69 $97.64 $96.08 $97.40 1,481
17/05/2024 $94.67 $96.81 $94.45 $96.05 130
16/05/2024 $97.20 $97.20 $94.80 $94.89 274
15/05/2024 $94.94 $96.72 $94.57 $96.72 680
14/05/2024 $93.73 $94.81 $91.87 $94.49 0
13/05/2024 $93.73 $93.73 $92.04 $92.04 819
10/05/2024 $94.56 $95.17 $93.79 $93.79 293

Market data

Select a section