ETFS Physical White Metals Basket Shares $39.59

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : WITE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WITE historical data

Date Open High Low Close Volume
4/16/201439.5939.5939.5939.59502
4/15/201439.5139.5139.4839.501,149
4/14/201440.3340.3540.2940.321,267
4/11/201440.2240.2240.1340.17807
4/10/201439.6039.6039.6039.60270
4/9/201439.6039.6039.6039.60773
4/8/201439.8639.8639.8139.83580
4/7/201439.7539.7539.4139.41409
4/4/201440.1540.1639.9139.912,166
4/3/201439.6939.7539.6939.75613
4/2/201439.9639.9639.8239.821,201
4/1/201439.4039.4839.4039.482,100
3/31/201439.3739.4639.3739.38909
3/28/201439.1039.3039.1039.251,896
3/27/201439.0039.0338.9338.974,823
3/26/201439.3539.3539.3539.35346
3/25/201439.8939.8939.6639.692,229
3/24/201439.8239.8539.7939.791,021
3/21/201440.2440.3140.1940.21826
3/20/201440.0340.0739.9639.961,620
3/19/201440.6640.6840.3040.301,177
3/18/201440.5740.8440.5740.682,196
3/17/201441.4741.4941.2341.231,480
3/14/201441.9542.0141.7541.753,198
3/13/201441.3241.4041.3241.37850
3/12/201441.2141.5041.0641.341,828
3/11/201441.3941.3940.7440.792,908
3/10/201440.9941.1240.9941.03757
3/7/201441.1141.2141.0841.202,189
3/6/201441.6041.8541.5441.681,241
3/5/201441.4441.5141.3341.334,198
3/4/201441.0741.2141.0341.081,722
3/3/201441.4341.4341.1841.197,286
2/28/201441.0041.0040.7040.703,583
2/27/201440.8740.9240.8640.861,053
2/26/201440.8840.8840.5040.563,248
2/25/201441.2841.4841.2541.412,707
2/24/201441.4741.5941.4741.53655
2/21/201441.1941.2741.0541.214,816
2/20/201440.9241.1240.9241.121,558
2/19/201441.2141.2140.9140.922,352
2/18/201441.0041.2641.0041.253,263
2/14/201440.8040.8040.8040.80389
2/13/201439.2739.8139.2739.81592
2/12/201439.3639.5239.3039.3827,970
2/11/201438.8739.2038.8739.062,923
2/10/201439.1539.1538.9838.981,914
2/7/201438.6238.7738.6238.771,071
2/6/201438.7638.7638.6238.662,665
2/5/201438.6038.6038.5238.541,933
2/4/201437.9237.9437.9237.94821
2/3/201438.0838.2538.0738.161,834
1/31/201437.8337.8737.8337.871,128
1/30/201438.0138.0737.9137.923,857
1/29/201438.9238.9238.9238.92244
1/28/201438.8038.8038.5838.581,923
1/27/201439.1739.1738.7438.772,265
1/24/201439.7539.7539.2039.28878
1/23/201440.0040.1439.8239.821,413
1/22/201439.6739.7239.5639.56932
1/21/201439.4139.6639.4139.651,103
1/17/201440.1340.1340.0440.091,183
1/16/201439.5639.6039.5439.541,990
1/15/201439.3239.6539.3239.601,452
1/14/201439.8240.0039.6139.611,808
1/13/201439.7040.0539.7040.015,593
1/10/201439.5039.7139.5039.651,624
1/9/201438.8638.8938.7438.891,845
1/8/201438.7638.8138.6438.811,409
1/7/201439.0239.1138.9539.052,303
1/6/201439.4939.6639.1039.467,531
1/3/201439.3039.4539.2339.351,382
1/2/201439.0239.2739.0239.253,432
12/31/201338.0038.3837.4538.1033,274
12/30/201338.3738.3738.0038.1015,675
12/27/201338.7938.8238.6838.785,210
12/26/201338.4738.5038.2238.323,988
12/24/201337.7137.7137.6437.641,033
12/23/201337.5637.6537.4737.533,680
12/20/201337.4137.7037.4137.602,283
12/19/201337.3437.3437.2737.31961
12/18/201338.3938.3937.9337.935,250
12/17/201338.5738.5738.2638.291,230
12/16/201338.3838.9538.3838.583,092
12/13/201338.3238.3938.2038.285,456
12/12/201338.2438.2438.1038.101,034
12/11/201339.4439.5439.2539.323,540
12/10/201339.3239.3639.3039.309,966
12/9/201338.5538.8338.5538.831,923
12/6/201338.3738.4038.1738.172,210
12/5/201338.0638.5038.0638.103,186
12/4/201337.9438.7437.9438.614,152
12/3/201337.5737.7737.5537.65660
12/2/201338.1538.1537.5137.763,939
11/29/201338.8238.8738.8038.855,000
11/27/201338.6038.6238.1838.193,468
11/26/201338.7438.7938.5238.615,681
11/25/201338.7639.0138.6938.952,225
11/22/201338.8939.0038.6938.804,838
11/21/201338.7538.8738.7538.871,208
Trading Center