$33.81 -0.17 (%) ETFS White Mtls Trust Units - NYSEARCA

May. 22, 2015 | 02:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WITE historical data

Date Open High Low Close Volume
5/21/201533.9633.9833.9533.981,089
5/20/201534.0634.0634.0234.02494
5/19/201534.3034.3034.3034.30337
5/18/201534.7934.8634.7934.86554
5/15/201534.4334.5734.4334.56788
5/14/201534.2934.3534.2934.304,529
5/13/201533.9334.0733.9333.991,603
5/12/201533.0033.3333.0033.191,312
5/11/201533.2233.2232.8732.871,024
5/8/201533.2833.2833.2433.281,413
5/7/201533.2233.2233.0733.07272
5/6/201533.5333.5333.3333.33783
5/5/201533.4033.4033.4033.40300
5/4/201533.3233.4133.3033.30896
5/1/201532.7332.7332.5832.73798
4/30/201532.6732.8832.6732.831,154
4/29/201533.6633.6633.6133.61536
4/28/201533.4433.5433.3833.541,376
4/27/201532.6233.3532.6233.35556
4/24/201532.1932.1932.1532.15666
4/23/201532.5432.5432.5432.54507
4/22/201532.3132.3132.2932.291,791
4/21/201532.7032.7432.7032.74365
4/20/201532.8232.8232.6032.733,061
4/17/201533.2533.3333.2533.33638
4/16/201533.0333.3233.0333.32442
4/15/201533.0133.3033.0133.241,036
4/14/201532.9232.9232.9232.92307
4/13/201533.6933.6933.6933.690
4/10/201533.6333.6933.6333.691,170
4/9/201533.0033.0032.9632.981,200
4/8/201533.6533.6533.3333.341,151
4/7/201533.8333.8333.7533.821,098
4/6/201534.3034.3534.1234.226,381
4/2/201533.3833.3833.2233.3418,803
4/1/201533.4433.7533.4433.671,230
3/31/201532.9833.1932.9833.123,317
3/30/201533.5333.5333.5333.530
3/27/201533.7233.7233.3833.53770
3/26/201533.8533.9033.7833.7828,954
3/25/201533.7533.7533.6733.67500
3/24/201533.5333.6233.5033.62853
3/23/201533.5733.7833.5733.782,304
3/20/201533.2033.6733.2033.411,935
3/19/201532.3432.6832.3432.682,574
3/18/201531.6932.5631.6732.562,051
3/17/201531.7132.0031.7131.791,509
3/16/201532.3032.3032.0332.08814
3/13/201532.1732.2532.1232.25574
3/12/201532.4432.4432.1532.191,046
3/11/201532.3632.3631.9932.222,208
3/10/201532.9132.9132.5232.526,138
3/9/201533.1133.1132.9732.972,756
3/6/201533.2833.2833.1033.102,590
3/5/201533.8634.0033.7033.701,431
3/4/201533.7333.7833.6333.73952
3/3/201534.1534.1534.1534.15302
3/2/201534.1234.1833.9933.991,283
2/27/201534.1934.1934.0434.101,875
2/26/201534.1534.1533.9433.942,276
2/25/201533.7333.8433.7133.841,263
2/24/201533.2833.4033.2833.401,037
2/23/201533.5733.5733.4033.40458
2/20/201533.5733.5733.2733.27970
2/19/201533.5133.6233.4633.541,711
2/18/201533.5133.5133.1733.181,041
2/17/201533.7533.7533.5533.718,467
2/13/201534.6834.9534.6834.95733
2/12/201534.0934.2234.0534.123,469
2/11/201534.0234.0334.0234.021,376
2/10/201534.3534.3634.1834.243,756
2/9/201534.6834.6834.5534.551,082
2/6/201534.6734.6734.2434.385,347
2/5/201535.2935.2935.2935.29627
2/4/201535.3235.5035.2035.242,163
2/3/201534.8635.2034.8235.011,783
2/2/201534.6635.0034.6634.861,339
1/30/201534.5535.0034.5534.91985
1/29/201535.0035.0034.2034.486,820
1/28/201535.9736.0735.9435.971,795
1/27/201535.8236.1935.8236.101,037
1/26/201536.0036.0035.7035.735,476
1/23/201536.0936.2136.0936.202,532
1/22/201536.3836.5336.2636.532,707
1/21/201536.6036.6336.0536.188,449
1/20/201535.7736.1735.7736.1410,048
1/16/201534.9335.5634.9335.503,369
1/15/201534.9435.1134.7234.722,032
1/14/201534.9234.9434.3834.573,875
1/13/201535.2335.2734.9735.0410,481
1/12/201534.4034.6534.4034.596,360
1/9/201534.0634.3834.0634.324,192
1/8/201534.3434.3833.9533.955,082
1/6/201534.0334.5333.9134.3318,393
1/5/201533.6633.9033.5233.8117,123
1/2/201533.1333.6033.0233.2910,197
12/31/201433.7133.7133.2033.3013,745
12/30/201433.8134.2433.6933.9016,687
12/29/201433.5233.5433.4033.4617,618
12/26/201433.9233.9633.8633.86819
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center