$27.16 +0.02 (%) ETFS White Mtls Trust Units - NYSEARCA

Feb. 5, 2016 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WITE historical data

Date Open High Low Close Volume
2/5/201626.9327.1626.9327.161,205
2/4/201627.0127.1527.0127.141,884
2/3/201626.3326.8426.3326.672,747
2/2/201626.0526.0625.9425.94749
2/1/201626.2426.2426.2426.24234
1/29/201625.9826.1925.9826.091,386
1/28/201626.1126.1125.9426.00853
1/27/201626.4626.4726.2526.452,357
1/26/201626.2626.3226.2626.32410
1/25/201625.9125.9125.9125.910
1/22/201625.8225.9125.8225.9119,763
1/21/201625.2225.2225.2225.22102
1/20/201625.3225.5225.3125.521,453
1/19/201625.4325.4525.4325.45577
1/15/201625.4825.4825.4825.48345
1/14/201625.2525.2725.2525.27367
1/13/201625.4725.7825.4725.691,318
1/12/201625.2125.2125.1625.18681
1/11/201625.7925.7925.2725.286,429
1/8/201625.9425.9425.9025.90640
1/7/201626.0726.0726.0726.07289
1/6/201626.2926.2926.2926.290
1/5/201626.2826.2926.2826.29249
1/4/201626.3926.3926.1926.323,854
12/31/201526.4026.4226.3126.412,210
12/30/201526.0626.2426.0026.1515,121
12/29/201526.4826.4826.4126.4118,096
12/28/201526.2726.2826.2726.2819,137
12/24/201526.7926.8026.7926.80597
12/23/201526.4226.5626.4226.565,458
12/22/201526.6626.6626.5326.532,436
12/21/201526.5826.6726.5826.67412
12/18/201526.2826.3726.2826.29554
12/17/201525.7925.8425.7525.751,933
12/16/201526.6726.7526.5126.591,503
12/15/201525.9925.9925.9225.921,590
12/14/201526.0626.0625.8325.83418
12/11/201525.7125.8925.7125.872,432
12/10/201526.1926.2426.1926.241,587
12/9/201526.4626.5026.3126.314,557
12/8/201526.2326.2326.2326.23159
12/7/201526.7826.7826.4926.494,547
12/4/201526.5027.1526.5027.062,202
12/3/201526.0026.0126.0026.01803
12/2/201525.8525.8625.7425.742,987
12/1/201526.2026.2025.9626.062,262
11/30/201526.0026.0625.9725.971,412
11/27/201525.9826.0325.9826.03592
11/25/201525.9926.2725.9926.244,983
11/24/201526.2226.2726.1426.141,049
11/23/201526.1626.1626.0926.092,202
11/20/201526.4926.4926.4126.412,292
11/19/201526.4026.4026.3526.391,331
11/18/201526.1826.1826.1426.141,186
11/17/201526.4726.4726.2326.261,762
11/16/201526.5126.5726.4626.573,702
11/13/201526.4526.4526.3026.301,142
11/12/201526.8426.8426.7426.74437
11/11/201526.9726.9726.9326.94532
11/10/201527.3727.3827.3227.321,481
11/9/201527.8527.8527.5027.50906
11/6/201528.3428.3428.2228.224,171
11/5/201528.5028.5028.5028.505,027
11/4/201529.2229.2229.2229.22438
11/3/201529.0629.1929.0629.17708
10/30/201529.9129.9129.8829.881,436
10/29/201530.0030.0030.0030.00252
10/28/201530.4530.4930.4530.49691
10/27/201530.1930.1930.1930.1913
10/26/201530.3130.3130.3130.312
10/23/201530.4730.4730.4730.47372
10/22/201530.5130.5130.5130.51196
10/21/201530.2730.3630.1930.19472
10/20/201530.6930.7030.6830.705,608
10/19/201530.4330.4830.3830.48688
10/16/201530.7930.9230.7930.92408
10/15/201530.8230.8230.8230.82128
10/14/201530.7430.8230.7430.82505
10/13/201530.4830.4830.2930.29300
10/12/201530.4030.5130.4030.44917
10/9/201530.4330.4330.3630.38953
10/8/201529.7730.1129.7729.931,148
10/7/201529.9829.9829.9829.980
10/6/201530.0930.0929.8829.982,517
10/5/201529.6529.6729.3829.391,626
10/2/201529.0229.0329.0229.03400
10/1/201528.1328.1328.1128.11728
9/30/201528.1228.1227.9927.991,063
9/29/201528.0528.2528.0528.191,739
9/28/201528.1728.2028.0728.081,523
9/25/201529.0729.0729.0529.05447
9/24/201528.7229.0728.7229.074,525
9/23/201528.5028.5028.3828.401,076
9/22/201528.2128.2528.1928.192,361
9/21/201528.9728.9728.9728.97250
9/18/201529.0129.0129.0129.01456
9/17/201528.8128.8128.8128.81549
9/16/201528.7028.7028.7028.70137
9/15/201527.9127.9627.9127.96573
9/14/201527.8727.8727.8727.87106
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center