$33.66 +0.20 (%) ETFS White Mtls Trust Units - NYSEARCA

Dec. 19, 2014 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WITE historical data

Date Open High Low Close Volume
12/19/201433.3833.6633.3833.661,739
12/18/201433.5633.6033.3933.46636
12/17/201433.1433.4233.1233.122,163
12/16/201433.8233.8233.0133.115,913
12/15/201434.6934.6934.2934.29808
12/12/201435.0035.0034.9534.96466
12/11/201435.1235.1835.1235.18882
12/10/201435.1735.2635.1735.261,629
12/9/201434.7235.2334.7235.089,419
12/8/201434.2834.2834.0534.241,079
12/5/201434.1434.1434.0734.073,300
12/4/201434.5534.5534.4034.403,703
12/3/201434.3034.4734.1834.213,280
12/2/201434.0734.2434.0734.24314
12/1/201433.6334.8033.6334.565,350
11/28/201433.6533.6533.4933.642,039
11/26/201434.4734.4734.4134.431,142
11/25/201434.3934.4634.3134.465,668
11/24/201434.2434.2433.9533.951,465
11/21/201434.2334.3934.1634.165,438
11/20/201433.6033.7433.5133.743,240
11/19/201433.2333.7333.2333.432,500
11/18/201433.6333.6633.5933.592,603
11/17/201433.5733.6033.3933.539,354
11/14/201433.1533.8033.1133.753,115
11/13/201433.0633.1632.9732.992,502
11/12/201433.0633.1133.0333.113,444
11/11/201432.8732.8732.8732.871,100
11/10/201433.2433.2432.9132.912,353
11/7/201433.6633.6632.9133.204,133
11/6/201432.5532.6532.5532.613,039
11/5/201432.5932.8532.5932.759,175
11/4/201433.7433.7633.7433.76218
11/3/201434.0834.0834.0834.08541
10/31/201433.6134.0733.6134.075,557
10/30/201434.6534.6534.3034.314,116
10/29/201435.4935.5535.2535.251,926
10/28/201435.2035.2035.2035.200
10/27/201435.1135.2035.1135.203,266
10/24/201434.5235.3234.5235.09813
10/23/201435.0035.0834.9735.081,326
10/22/201435.3035.3035.1135.111,887
10/21/201435.8235.8235.8235.82501
10/20/201435.2935.3135.2835.311,068
10/17/201435.0835.2235.0335.072,639
10/16/201434.8735.1134.8535.083,736
10/15/201435.4635.4635.3035.30932
10/14/201435.6435.6435.5735.611,087
10/13/201435.4135.5235.4135.52480
10/10/201435.3535.3835.2835.28644
10/9/201435.8836.0135.6635.661,423
10/8/201435.6035.7935.2635.793,694
10/7/201435.1935.3535.1935.35333
10/6/201434.6735.0134.6335.01999
10/3/201434.7034.7034.3234.324,778
10/2/201435.1135.1135.1135.11666
10/1/201435.2335.5035.2335.471,736
9/30/201435.7535.8435.2835.322,954
9/29/201435.9536.1135.9536.062,299
9/26/201435.9435.9435.9435.94581
9/25/201436.1536.3436.0636.345,380
9/24/201436.6136.6936.6136.641,280
9/23/201436.8136.8136.7236.72579
9/22/201436.5936.7736.5936.705,351
9/19/201437.5037.5036.8136.893,926
9/18/201437.6137.8437.6137.733,974
9/17/201438.2638.2637.8137.812,091
9/16/201438.0338.2638.0238.26872
9/15/201438.1138.1138.0438.084,239
9/12/201437.9338.0437.8038.043,369
9/11/201438.3038.3038.2338.242,196
9/10/201438.9038.9038.6938.692,941
9/9/201439.0439.1438.7438.925,990
9/8/201439.4239.4239.1439.217,286
9/5/201439.4339.4539.3839.381,976
9/4/201439.5039.5039.3339.361,525
9/3/201439.4039.4339.3739.434,052
9/2/201439.5739.5739.3939.417,897
8/29/201440.0540.2040.0040.023,131
8/28/201440.2140.2140.1040.152,922
8/27/201439.7939.9039.7939.901,009
8/26/201440.0340.0339.7739.802,788
8/25/201439.8439.8439.7039.771,433
8/22/201439.7939.9039.7939.851,492
8/21/201439.7339.7739.6739.771,263
8/20/201439.9539.9539.7539.753,324
8/19/201440.1040.1039.9339.952,758
8/18/201440.4140.4140.3240.391,120
8/15/201440.1840.4340.1840.301,269
8/14/201440.6640.8040.6640.74592
8/13/201440.8140.8140.6040.602,155
8/12/201440.9040.9340.7640.763,361
8/11/201440.7440.7440.7440.740
8/8/201440.8140.8140.7240.741,311
8/7/201440.5240.7040.5240.611,049
8/6/201440.4940.5640.4940.511,060
8/5/201440.4740.4740.1640.212,741
8/4/201440.9840.9840.7040.7021,424
8/1/201441.1141.1140.9440.941,761
7/31/201441.4641.4641.0441.051,937
  • Showing 1-100 of 1,016 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center