ETFS White Metals Basket Trust Historical Stock Prices

(ETF)
WITE 
$39.36
*  
0.23
 negative 
0.58%
Get WITE Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
View:    WITE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  39.669  39.36  39.36 279
04/16/2014 39.59 39.59 39.59 39.59 502
04/15/2014 39.51 39.51 39.48 39.496 1,149
04/14/2014 40.334 40.348 40.29 40.3199 1,267
04/11/2014 40.221 40.221 40.13 40.17 807
04/10/2014 39.6 39.6 39.6 39.6 00
04/09/2014 39.6 39.6 39.6 39.6 773
04/08/2014 39.8559 39.8559 39.81 39.8301 580
04/07/2014 39.75 39.75 39.41 39.41 409
04/04/2014 40.15 40.16 39.91 39.9101 2,166
04/03/2014 39.69 39.75 39.69 39.75 613
04/02/2014 39.96 39.96 39.824 39.824 1,201
04/01/2014 39.4 39.48 39.4 39.48 2,100
03/31/2014 39.37 39.4609 39.37 39.38 909
03/28/2014 39.1 39.3 39.1 39.25 1,896
03/27/2014 39 39.03 38.93 38.972 4,823
03/26/2014 39.3472 39.3472 39.3472 39.3472 346
03/25/2014 39.8859 39.8859 39.66 39.69 2,229
03/24/2014 39.82 39.8503 39.79 39.79 1,021
03/21/2014 40.31 40.31 40.19 40.21 826
03/20/2014 40.03 40.07 39.957 39.957 1,620
03/19/2014 40.6625 40.68 40.3001 40.3001 1,177
03/18/2014 40.57 40.836 40.57 40.68 2,196
03/17/2014 41.47 41.489 41.23 41.23 1,480
03/14/2014 41.95 42.0099 41.75 41.75 3,198
03/13/2014 41.32 41.396 41.32 41.366 850
03/12/2014 41.06 41.5 41.06 41.3401 1,828
03/11/2014 41.39 41.39 40.741 40.79 2,908
03/10/2014 40.99 41.12 40.99 41.028 757
03/07/2014 41.106 41.21 41.084 41.1993 2,189
03/06/2014 41.6 41.85 41.54 41.68 1,241
03/05/2014 41.44 41.51 41.33 41.33 4,198
03/04/2014 41.07 41.209 41.03 41.0796 1,722
03/03/2014 41.43 41.43 41.18 41.19 7,286
02/28/2014 41 41 40.7028 40.7028 3,583
02/27/2014 40.87 40.9201 40.86 40.86 1,053
02/26/2014 40.876 40.876 40.5 40.559 3,248
02/25/2014 41.28 41.4824 41.2519 41.41 2,707
02/24/2014 41.4719 41.59 41.4719 41.525 655
02/21/2014 41.19 41.2701 41.05 41.2075 4,816
02/20/2014 40.92 41.12 40.92 41.12 1,558
02/19/2014 41.2143 41.2143 40.911 40.918 2,352
02/18/2014 41 41.258 41 41.254 3,263
02/14/2014 40.8001 40.8001 40.8001 40.8001 389
02/13/2014 39.27 39.81 39.27 39.81 592
02/12/2014 39.36 39.52 39.3 39.38 27,970
02/11/2014 38.874 39.2 38.874 39.06 2,923
02/10/2014 39.1499 39.1499 38.98 38.98 1,914
02/07/2014 38.62 38.7699 38.6199 38.7699 1,071
02/06/2014 38.7599 38.7599 38.62 38.6599 2,665
02/05/2014 38.5999 38.5999 38.524 38.5401 1,933
02/04/2014 37.9199 37.94 37.9199 37.94 821
02/03/2014 38.08 38.25 38.0695 38.1595 1,834
01/31/2014 37.83 37.8699 37.83 37.8699 1,128
01/30/2014 38.01 38.066 37.9099 37.92 3,857
01/29/2014 38.9204 38.9204 38.9204 38.9204 244
01/28/2014 38.8 38.8 38.584 38.584 1,923
01/27/2014 39.17 39.17 38.7399 38.7699 2,265
01/24/2014 39.75 39.75 39.2041 39.28 878
01/23/2014 39.9992 40.1393 39.8199 39.82 1,413
01/22/2014 39.67 39.72 39.56 39.56 932
01/21/2014 39.41 39.66 39.41 39.654 1,103
01/17/2014 40.1301 40.1301 40.04 40.089 1,183
01/16/2014 39.5601 39.6 39.54 39.54 1,990
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?