ETFS White Mtls Trust Units  $39.90

up +0.10


27/8/2014 06:30 PM  |  NYSEARCA : WITE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WITE historical data

Date Open High Low Close Volume
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
7/30/201441.5041.5541.4241.473,333
7/29/201441.5541.5541.4741.47610
7/28/201441.6241.7341.5541.551,924
7/25/201441.3141.4541.3141.45517
7/24/201441.4541.4541.0841.114,139
7/23/201441.8441.8641.8441.841,328
7/22/201441.8342.0041.8341.852,062
7/21/201442.0142.0141.9341.931,369
7/18/201441.8041.9241.8041.901,881
7/17/201441.9142.4041.9142.302,188
7/16/201441.6741.6741.5741.571,025
7/15/201441.9042.0041.4841.487,196
7/14/201441.9341.9441.8141.915,333
7/11/201442.5142.6542.5042.543,331
7/10/201442.5442.6842.4542.564,295
7/9/201442.1942.3542.1142.353,129
7/8/201442.1042.1041.9442.062,340
7/7/201442.0642.0641.8241.982,192
7/3/201442.0542.2241.9542.153,038
7/2/201442.1942.4142.1742.174,290
7/1/201442.0242.1442.0242.048,634
6/30/201441.5441.8041.4341.8010,913
6/27/201441.6541.7941.6541.75662
6/26/201441.3841.5541.3841.55783
6/25/201441.2841.5041.2841.428,038
6/24/201441.4041.4541.2841.281,254
6/20/201441.0441.1741.0041.0626,655
6/19/201440.4441.4040.4441.401,359
6/18/201440.0240.0240.0040.00210
6/17/201439.7039.7039.6539.651,852
6/16/201439.7139.7139.7139.710
6/13/201439.6439.7139.6339.712,183
6/12/201439.6539.7539.6539.75420
6/11/201440.0240.0439.8940.033,011
6/10/201439.9639.9839.9639.98585
6/9/201439.4539.4839.3939.451,036
6/6/201439.4539.4539.4539.45505
6/5/201439.1939.4339.1939.421,816
6/4/201438.9338.9938.9338.99680
6/3/201439.0039.0538.9839.052,839
6/2/201438.9738.9738.9738.97218
5/30/201439.3539.3539.3539.35408
5/29/201439.4139.4639.4139.46719
5/28/201439.4539.5339.4239.442,350
5/27/201439.7239.7239.4939.613,413
5/23/201440.2740.2740.2740.270
5/22/201440.3540.3540.2140.27683
5/21/201439.8539.9539.8539.951,720
5/20/201439.9639.9639.7939.792,252
5/19/201440.0740.0839.7339.762,123
5/16/201439.7439.7439.6439.64911
5/15/201440.0840.0839.8139.811,470
5/13/201439.7339.8139.7139.711,376
5/12/201439.6739.6739.5939.59660
5/8/201439.1439.1739.1439.141,918
5/7/201439.6139.6139.4439.44383
5/6/201439.8339.9039.8039.891,502
5/5/201439.8339.8339.7139.83975
5/2/201439.6339.6739.5239.52749
5/1/201438.8038.9538.8038.951,460
4/30/201439.0339.1638.9639.16940
4/29/201439.3939.4639.3939.401,506
4/28/201439.3139.3639.3139.33543
4/25/201439.5439.5439.5339.53786
4/24/201439.0939.4039.0939.34957
4/23/201438.9538.9538.9538.95345
4/22/201438.8938.9038.8038.8914,518
4/21/201438.9338.9738.8338.836,546
4/17/201439.6739.6739.3639.36279
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
Trading Center