Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.208 6.208 5.910 5.936 0 -0.23(-3.75%)
Jan 29, 2009 6.435 6.435 6.149 6.167 122,344 -0.37(-5.67%)
Jan 28, 2009 6.523 6.562 6.386 6.538 254,355 +0.03(+0.39%)
Jan 27, 2009 6.463 6.554 6.455 6.512 330,661 +0.10(+1.54%)
Jan 26, 2009 6.407 6.592 6.289 6.414 300,418 +0.00(+0.07%)
Jan 23, 2009 6.075 6.457 6.075 6.409 85,561 +0.15(+2.36%)
Jan 22, 2009 6.379 6.472 6.193 6.261 123,623 -0.29(-4.36%)
Jan 21, 2009 6.206 6.579 6.146 6.547 334,388 +0.43(+6.98%)
Jan 20, 2009 6.667 6.667 6.107 6.120 261,068 -0.63(-9.31%)
Jan 16, 2009 6.883 6.883 6.463 6.748 143,029 +0.06(+0.93%)
Jan 15, 2009 6.589 6.748 6.335 6.686 213,667 +0.05(+0.78%)
Jan 14, 2009 6.823 6.823 6.607 6.634 143,006 -0.36(-5.15%)
Jan 13, 2009 6.851 7.042 6.802 6.995 157,351 +0.10(+1.46%)
Jan 12, 2009 7.245 7.245 6.855 6.894 135,248 -0.43(-5.85%)
Jan 09, 2009 7.663 7.663 7.297 7.323 207,108 -0.32(-4.21%)
Jan 08, 2009 7.516 7.659 7.445 7.644 81,899 +0.07(+0.91%)
Jan 07, 2009 7.681 7.777 7.445 7.576 276,360 -0.29(-3.63%)
Jan 06, 2009 7.481 7.893 7.481 7.861 157,901 +0.46(+6.26%)
Jan 05, 2009 7.312 7.477 7.152 7.398 169,713 +0.16(+2.22%)
Jan 02, 2009 7.192 7.312 7.085 7.237 0 +0.12(+1.75%)
Jan 01, 2009 6.864 7.245 6.828 7.113 0 +0.00(+0.00%)
Dec 31, 2008 6.864 7.245 6.828 7.113 475,347 +0.24(+3.53%)
Dec 30, 2008 6.669 6.870 6.622 6.870 196,374 +0.27(+4.09%)
Dec 29, 2008 6.855 6.855 6.509 6.600 633,528 -0.28(-4.02%)
Dec 26, 2008 6.722 6.877 6.694 6.877 154,743 +0.26(+3.92%)
Dec 24, 2008 6.559 6.647 6.538 6.617 89,148 +0.02(+0.29%)
Dec 23, 2008 6.759 6.759 6.523 6.598 323,677 -0.13(-1.88%)
Dec 22, 2008 6.883 6.909 6.486 6.725 390,523 -0.23(-3.24%)
Dec 19, 2008 7.003 7.185 6.950 6.950 249,210 +0.08(+1.15%)
Dec 18, 2008 7.010 7.115 6.801 6.870 91,233 -0.09(-1.35%)
Dec 17, 2008 6.943 7.098 6.851 6.965 97,419 -0.00(-0.06%)
Dec 16, 2008 6.674 6.979 6.654 6.969 145,464 +0.48(+7.40%)
Dec 15, 2008 6.763 6.763 6.362 6.489 67,852 -0.17(-2.57%)
Dec 12, 2008 6.244 6.673 6.244 6.660 119,121 +0.21(+3.26%)
Dec 11, 2008 6.810 6.838 6.388 6.450 135,775 -0.40(-5.82%)
Dec 10, 2008 6.718 6.911 6.707 6.849 109,926 +0.17(+2.57%)
Dec 09, 2008 6.947 7.130 6.626 6.677 466,553 -0.27(-3.92%)
Dec 08, 2008 6.905 7.035 6.791 6.950 93,776 +0.22(+3.25%)
Dec 05, 2008 6.300 6.731 6.152 6.731 237,738 +0.35(+5.45%)
Dec 04, 2008 6.510 6.676 6.331 6.383 103,330 -0.15(-2.26%)
Dec 03, 2008 6.268 6.538 6.212 6.531 146,607 +0.24(+3.81%)
Dec 02, 2008 6.045 6.318 5.972 6.292 97,470 +0.41(+6.92%)
Dec 01, 2008 6.647 6.647 5.884 5.884 98,814 -1.02(-14.80%)
Nov 28, 2008 6.643 6.907 6.643 6.907 40,319 +0.18(+2.64%)
Nov 26, 2008 6.302 6.767 6.302 6.729 120,534 +0.35(+5.51%)
Nov 25, 2008 6.437 6.437 6.210 6.377 290,271 +0.07(+1.16%)
Nov 24, 2008 5.904 6.342 5.876 6.304 124,845 +0.45(+7.73%)
Nov 21, 2008 5.621 5.852 5.338 5.852 163,555 +0.28(+5.00%)
Nov 20, 2008 5.824 6.017 5.573 5.573 281,692 -0.32(-5.45%)
Nov 19, 2008 6.437 6.437 5.895 5.895 80,098 -0.48(-7.59%)
Nov 18, 2008 6.499 6.562 6.150 6.379 193,071 -0.10(-1.48%)
Nov 17, 2008 6.510 6.645 6.431 6.475 70,152 -0.07(-1.09%)
Nov 14, 2008 6.935 7.020 6.547 6.547 87,128 -0.38(-5.47%)
Nov 13, 2008 6.553 6.925 6.281 6.925 141,448 +0.39(+5.96%)
Nov 12, 2008 6.817 6.842 6.523 6.536 84,124 -0.40(-5.78%)
Nov 11, 2008 6.870 7.057 6.849 6.937 178,852 -0.05(-0.77%)
Nov 10, 2008 7.323 7.353 6.947 6.990 192,646 -0.26(-3.57%)
Nov 07, 2008 7.194 7.338 7.074 7.249 316,013 +0.12(+1.68%)
Nov 06, 2008 7.301 7.368 7.125 7.130 273,972 -0.20(-2.76%)
Nov 05, 2008 7.773 7.773 7.288 7.332 153,726 -0.48(-6.16%)
Nov 04, 2008 7.873 7.884 7.642 7.813 322,805 +0.10(+1.31%)
Nov 03, 2008 7.672 7.826 7.672 7.713 179,552 +0.06(+0.84%)
Oct 31, 2008 7.314 7.710 7.288 7.648 203,852 +0.32(+4.33%)
Oct 30, 2008 7.181 7.344 7.093 7.331 95,796 +0.21(+3.01%)
Oct 29, 2008 7.046 7.256 6.941 7.117 208,955 +0.06(+0.91%)
Oct 28, 2008 6.583 7.052 6.356 7.052 111,885 +0.62(+9.59%)
Oct 27, 2008 6.654 6.801 6.435 6.435 96,337 -0.34(-5.06%)
Oct 24, 2008 6.489 6.905 6.489 6.778 95,451 -0.26(-3.66%)
Oct 23, 2008 7.248 7.248 6.656 7.035 268,877 -0.13(-1.80%)
Oct 22, 2008 7.329 7.432 7.040 7.164 114,712 -0.38(-5.03%)
Oct 21, 2008 7.734 7.738 7.507 7.543 56,008 -0.21(-2.74%)
Oct 20, 2008 7.685 7.757 7.520 7.756 422,660 +0.14(+1.86%)
Oct 17, 2008 7.492 7.946 7.455 7.614 212,113 -0.17(-2.20%)
Oct 16, 2008 7.402 7.786 7.082 7.786 191,056 +0.48(+6.51%)
Oct 15, 2008 7.730 7.741 7.305 7.310 93,599 -0.65(-8.11%)
Oct 14, 2008 8.527 8.527 7.681 7.955 209,982 -0.21(-2.62%)
Oct 13, 2008 7.901 8.182 7.689 8.169 284,715 +0.75(+10.14%)
Oct 10, 2008 6.748 7.625 6.673 7.417 357,518 +0.36(+5.07%)
Oct 09, 2008 8.030 8.030 7.059 7.059 406,813 -0.75(-9.66%)
Oct 08, 2008 7.871 8.221 7.766 7.813 246,975 -0.29(-3.57%)
Oct 07, 2008 8.682 8.682 8.103 8.103 138,425 -0.52(-6.06%)
Oct 06, 2008 8.684 8.688 8.210 8.626 660,931 -0.30(-3.39%)
Oct 03, 2008 9.271 9.393 8.928 8.928 243,948 -0.24(-2.65%)
Oct 02, 2008 9.507 9.517 9.160 9.171 906,148 -0.31(-3.23%)
Oct 01, 2008 9.449 9.507 9.376 9.477 76,539 -0.18(-1.82%)
Sep 30, 2008 9.365 9.653 9.276 9.653 178,250 +0.33(+3.49%)
Sep 29, 2008 9.730 9.730 9.325 9.327 84,096 -0.54(-5.45%)
Sep 26, 2008 9.614 9.865 9.521 9.865 0 +0.08(+0.81%)
Sep 25, 2008 9.702 9.843 9.702 9.786 158,265 +0.12(+1.29%)
Sep 24, 2008 9.743 9.753 9.593 9.661 79,356 -0.13(-1.36%)
Sep 23, 2008 9.910 9.946 9.777 9.794 70,959 -0.11(-1.15%)
Sep 22, 2008 10.52 10.52 9.884 9.908 373,323 -0.54(-5.15%)
Sep 19, 2008 10.84 10.84 10.35 10.45 0 +0.39(+3.92%)
Sep 18, 2008 9.636 10.05 9.318 10.05 265,472 +0.72(+7.77%)
Sep 17, 2008 9.721 9.721 9.318 9.327 281,748 -0.45(-4.58%)
Sep 16, 2008 9.256 9.826 9.256 9.775 80,938 +0.35(+3.68%)
Sep 15, 2008 9.576 9.777 9.428 9.428 163,788 -0.40(-4.04%)
Sep 12, 2008 9.704 9.824 9.704 9.824 18,529 +0.04(+0.37%)
Sep 11, 2008 9.625 9.788 9.567 9.788 76,343 +0.05(+0.55%)
Sep 10, 2008 9.745 9.792 9.558 9.734 127,103 +0.11(+1.11%)
Sep 09, 2008 9.869 9.983 9.627 9.627 130,443 -0.27(-2.69%)
Sep 08, 2008 9.897 9.927 9.760 9.893 135,971 +0.29(+2.99%)
Sep 05, 2008 9.539 9.629 9.363 9.606 0 +0.03(+0.34%)
Sep 04, 2008 9.775 9.775 9.558 9.573 50,806 -0.27(-2.70%)
Sep 03, 2008 9.730 9.839 9.726 9.839 78,498 +0.15(+1.59%)
Sep 02, 2008 9.708 9.867 9.586 9.685 149,565 +0.07(+0.74%)
Aug 29, 2008 9.685 9.685 9.595 9.614 56,465 -0.11(-1.08%)
Aug 28, 2008 9.554 9.723 9.518 9.719 32,058 +0.20(+2.14%)
Aug 27, 2008 9.479 9.523 9.438 9.515 11,979 +0.13(+1.42%)
Aug 26, 2008 9.348 9.436 9.318 9.383 29,566 +0.04(+0.41%)
Aug 25, 2008 9.507 9.507 9.330 9.344 102,369 -0.22(-2.31%)
Aug 22, 2008 9.380 9.565 9.380 9.565 45,441 +0.15(+1.56%)
Aug 21, 2008 9.413 9.431 9.338 9.418 28,395 -0.06(-0.62%)
Aug 20, 2008 9.513 9.513 9.365 9.477 47,559 -0.01(-0.14%)
Aug 19, 2008 9.584 9.584 9.451 9.490 147,564 -0.16(-1.67%)
Aug 18, 2008 9.746 9.837 9.605 9.651 236,670 -0.17(-1.68%)
Aug 15, 2008 9.852 9.968 9.730 9.816 0 +0.02(+0.15%)
Aug 14, 2008 9.668 9.861 9.651 9.801 120,329 +0.10(+1.04%)
Aug 13, 2008 9.706 9.751 9.584 9.700 130,667 -0.03(-0.27%)
Aug 12, 2008 9.773 9.786 9.698 9.726 125,824 -0.07(-0.74%)
Aug 11, 2008 9.522 9.918 9.522 9.798 35,682 +0.26(+2.72%)
Aug 08, 2008 9.203 9.539 9.203 9.539 36,517 +0.35(+3.75%)
Aug 07, 2008 9.331 9.359 9.179 9.194 43,366 -0.27(-2.85%)
Aug 06, 2008 9.466 9.481 9.323 9.464 33,863 +0.00(+0.02%)
Aug 05, 2008 9.286 9.483 9.286 9.462 32,281 +0.26(+2.82%)
Aug 04, 2008 9.355 9.355 9.110 9.203 46,748 -0.14(-1.49%)
Aug 01, 2008 9.269 9.363 9.183 9.342 67,474 +0.07(+0.79%)
Jul 31, 2008 9.228 9.366 9.228 9.269 233,656 -0.09(-1.01%)
Jul 30, 2008 9.404 9.439 9.218 9.363 89,503 +0.02(+0.16%)
Jul 29, 2008 9.348 9.348 9.200 9.348 40,343 +0.35(+3.88%)
Jul 28, 2008 9.198 9.198 8.977 8.999 42,559 -0.19(-2.08%)
Jul 25, 2008 9.134 9.278 9.134 9.190 144,396 +0.13(+1.42%)
Jul 24, 2008 9.383 9.383 9.061 9.061 304,052 -0.31(-3.32%)
Jul 23, 2008 9.310 9.466 9.252 9.372 156,343 +0.06(+0.60%)
Jul 22, 2008 8.881 9.316 8.881 9.316 96,076 +0.35(+3.85%)
Jul 21, 2008 8.977 9.007 8.913 8.971 116,541 +0.05(+0.60%)
Jul 18, 2008 9.001 9.001 8.860 8.917 272,143 -0.03(-0.36%)
Jul 17, 2008 8.770 8.950 8.690 8.950 202,671 +0.24(+2.71%)
Jul 16, 2008 8.287 8.716 8.276 8.714 289,072 +0.42(+5.09%)
Jul 15, 2008 8.274 8.480 8.137 8.291 82,612 -0.08(-0.90%)
Jul 14, 2008 8.682 8.682 8.356 8.367 250,894 -0.24(-2.74%)
Jul 11, 2008 8.478 8.662 8.412 8.602 129,127 +0.04(+0.43%)
Jul 10, 2008 8.579 8.682 8.491 8.566 123,455 +0.08(+0.96%)
Jul 09, 2008 8.744 8.797 8.484 8.484 59,189 -0.35(-3.98%)
Jul 08, 2008 8.409 8.836 8.409 8.836 324,261 +0.39(+4.62%)
Jul 07, 2008 8.596 8.596 8.337 8.446 106,367 -0.11(-1.25%)
Jul 04, 2008 8.572 8.632 8.551 8.553 17,307 +0.00(+0.00%)
Jul 03, 2008 8.572 8.632 8.551 8.553 17,307 -0.08(-0.92%)
Jul 02, 2008 8.853 8.892 8.628 8.632 253,404 -0.20(-2.23%)
Jul 01, 2008 8.750 8.862 8.660 8.830 265,771 +0.03(+0.34%)
Jun 30, 2008 8.967 8.967 8.800 8.800 91,663 -0.15(-1.65%)
Jun 27, 2008 9.057 9.078 8.898 8.947 99,281 -0.12(-1.28%)
Jun 26, 2008 9.211 9.222 9.046 9.063 96,617 -0.22(-2.38%)
Jun 25, 2008 9.220 9.413 9.209 9.284 282,285 +0.09(+0.93%)
Jun 24, 2008 9.241 9.323 9.134 9.198 119,755 -0.11(-1.13%)
Jun 23, 2008 9.479 9.500 9.293 9.303 211,437 -0.28(-2.91%)
Jun 20, 2008 9.698 9.698 9.530 9.582 199,760 -0.14(-1.41%)
Jun 19, 2008 9.631 9.719 9.595 9.719 255,699 +0.08(+0.82%)
Jun 18, 2008 9.696 9.708 9.587 9.640 275,730 -0.11(-1.16%)
Jun 17, 2008 9.831 9.835 9.753 9.753 97,405 -0.16(-1.60%)
Jun 16, 2008 9.786 9.924 9.773 9.912 322,278 +0.12(+1.20%)
Jun 13, 2008 9.801 9.803 9.663 9.794 99,486 +0.11(+1.11%)
Jun 12, 2008 9.745 9.852 9.655 9.687 208,218 +0.05(+0.49%)
Jun 11, 2008 9.867 9.867 9.640 9.640 85,276 -0.23(-2.30%)
Jun 10, 2008 9.846 9.934 9.768 9.867 323,561 +0.01(+0.13%)
Jun 09, 2008 9.985 10.01 9.781 9.854 286,856 -0.12(-1.22%)
Jun 06, 2008 10.19 10.19 9.970 9.976 124,742 -0.31(-3.00%)
Jun 05, 2008 10.17 10.29 10.17 10.29 157,617 +0.18(+1.76%)
Jun 04, 2008 10.05 10.19 10.05 10.11 153,964 +0.06(+0.64%)
Jun 03, 2008 10.09 10.11 9.957 10.04 264,511 -0.02(-0.22%)
Jun 02, 2008 10.06 10.06 9.951 10.06 145,287 -0.10(-1.01%)
May 30, 2008 10.20 10.20 10.14 10.17 76,814 -0.06(-0.54%)
May 29, 2008 10.06 10.29 10.06 10.22 93,421 +0.11(+1.06%)
May 28, 2008 10.15 10.15 10.05 10.12 41,784 -0.01(-0.06%)
May 27, 2008 9.961 10.17 9.961 10.12 122,372 +0.12(+1.16%)
May 26, 2008 9.985 10.01 9.948 10.01 0 +0.00(+0.00%)
May 23, 2008 9.985 10.01 9.948 10.01 26,170 -0.09(-0.89%)
May 22, 2008 10.04 10.14 10.04 10.10 62,548 +0.08(+0.83%)
May 21, 2008 10.10 10.19 9.985 10.01 45,344 -0.07(-0.68%)
May 20, 2008 10.14 10.15 10.03 10.08 317,991 -0.08(-0.80%)
May 19, 2008 10.18 10.28 10.13 10.16 72,816 -0.04(-0.42%)
May 16, 2008 10.21 10.22 10.12 10.21 24,248 -0.10(-0.94%)
May 15, 2008 10.19 10.30 10.17 10.30 52,224 +0.06(+0.61%)
May 14, 2008 10.28 10.32 10.22 10.24 40,762 -0.00(-0.02%)
May 13, 2008 10.25 10.25 10.16 10.24 38,197 +0.04(+0.44%)
May 12, 2008 9.989 10.23 9.989 10.20 23,665 +0.20(+2.02%)
May 09, 2008 9.964 10.05 9.927 9.996 35,407 +0.02(+0.20%)
May 08, 2008 9.991 10.04 9.940 9.976 19,994 -0.05(-0.50%)
May 07, 2008 10.24 10.27 10.03 10.03 56,810 -0.23(-2.20%)
May 06, 2008 10.18 10.27 10.13 10.25 31,348 +0.04(+0.36%)
May 05, 2008 10.21 10.22 10.16 10.21 45,712 -0.04(-0.44%)
May 02, 2008 10.43 10.43 10.25 10.26 143,090 -0.06(-0.58%)
May 01, 2008 10.08 10.37 10.08 10.32 155,335 +0.22(+2.23%)
Apr 30, 2008 10.23 10.28 10.07 10.09 129,295 -0.09(-0.93%)
Apr 29, 2008 10.21 10.23 10.13 10.19 46,762 -0.04(-0.42%)
Apr 28, 2008 10.16 10.29 10.15 10.23 73,586 +0.07(+0.68%)
Apr 25, 2008 10.16 10.21 10.03 10.16 95,562 +0.02(+0.15%)
Apr 24, 2008 9.938 10.18 9.843 10.15 83,951 +0.24(+2.38%)
Apr 23, 2008 9.957 10.00 9.889 9.912 40,375 -0.04(-0.43%)
Apr 22, 2008 10.07 10.07 9.873 9.955 75,741 -0.18(-1.76%)
Apr 21, 2008 10.20 10.20 10.09 10.13 46,542 -0.08(-0.82%)
Apr 18, 2008 10.30 10.30 10.21 10.22 202,821 +0.07(+0.70%)
Apr 17, 2008 10.11 10.15 10.06 10.15 179,650 -0.03(-0.32%)
Apr 16, 2008 10.01 10.18 9.978 10.18 100,829 +0.31(+3.13%)
Apr 15, 2008 9.805 9.873 9.770 9.869 78,265 +0.11(+1.14%)
Apr 14, 2008 9.781 9.861 9.741 9.758 64,582 -0.04(-0.39%)
Apr 11, 2008 9.912 9.955 9.775 9.796 127,355 -0.23(-2.31%)
Apr 10, 2008 9.925 10.08 9.914 10.03 49,015 +0.11(+1.08%)
Apr 09, 2008 10.15 10.15 9.921 9.921 69,975 -0.24(-2.32%)
Apr 08, 2008 10.16 10.20 10.10 10.16 66,243 -0.05(-0.50%)
Apr 07, 2008 10.29 10.30 10.18 10.21 114,759 -0.01(-0.15%)
Apr 04, 2008 10.22 10.32 10.19 10.22 99,598 -0.06(-0.63%)
Apr 03, 2008 10.21 10.33 10.18 10.29 56,446 -0.03(-0.33%)
Apr 02, 2008 10.26 10.36 10.21 10.32 101,230 +0.06(+0.63%)
Apr 01, 2008 9.994 10.26 9.994 10.26 133,886 +0.34(+3.44%)
Mar 31, 2008 9.895 10.10 9.861 9.916 80,704 +0.06(+0.61%)
Mar 28, 2008 10.06 10.06 9.856 9.856 50,382 -0.15(-1.54%)
Mar 27, 2008 10.22 10.22 10.01 10.01 74,640 -0.19(-1.87%)
Mar 26, 2008 10.25 10.25 10.10 10.20 142,749 -0.05(-0.46%)
Mar 25, 2008 10.23 10.28 10.16 10.25 106,829 +0.01(+0.08%)
Mar 24, 2008 10.15 10.32 10.06 10.24 180,069 +0.06(+0.63%)
Mar 21, 2008 9.936 10.18 9.936 10.18 166,004 +0.00(+0.00%)
Mar 20, 2008 9.936 10.18 9.936 10.18 166,004 +0.28(+2.82%)
Mar 19, 2008 10.05 10.13 9.897 9.897 93,766 -0.11(-1.11%)
Mar 18, 2008 9.861 10.01 9.703 10.01 103,563 +0.35(+3.62%)
Mar 17, 2008 9.468 9.775 9.468 9.659 262,748 -0.09(-0.88%)
Mar 14, 2008 10.01 10.01 9.618 9.745 374,064 -0.21(-2.09%)
Mar 13, 2008 9.610 9.970 9.599 9.953 144,615 +0.18(+1.86%)
Mar 12, 2008 9.934 9.996 9.764 9.771 82,570 -0.10(-0.98%)
Mar 11, 2008 9.691 9.876 9.582 9.867 82,570 +0.45(+4.80%)
Mar 10, 2008 9.571 9.573 9.387 9.415 131,087 -0.11(-1.17%)
Mar 07, 2008 9.370 9.618 9.370 9.526 318,154 +0.06(+0.63%)
Mar 06, 2008 9.717 9.717 9.440 9.466 759,465 -0.29(-2.92%)
Mar 05, 2008 9.833 9.833 9.683 9.751 66,709 -0.04(-0.44%)
Mar 04, 2008 9.728 9.820 9.623 9.795 874,691 +0.00(+0.00%)
Mar 03, 2008 9.818 9.841 9.681 9.794 369,516 -0.06(-0.57%)
Feb 29, 2008 9.955 9.996 9.801 9.850 199,201 -0.26(-2.57%)
Feb 28, 2008 10.21 10.23 10.08 10.11 509,611 -0.17(-1.67%)
Feb 27, 2008 10.26 10.40 10.23 10.28 261,241 -0.04(-0.37%)
Feb 26, 2008 10.26 10.41 10.23 10.32 772,061 +0.08(+0.82%)
Feb 25, 2008 10.03 10.25 9.968 10.24 1,191,446 +0.20(+2.01%)
Feb 22, 2008 10.01 10.04 9.850 10.03 710,482 +0.03(+0.30%)
Feb 21, 2008 10.30 10.35 9.996 10.00 816,845 -0.21(-2.10%)
Feb 20, 2008 9.998 10.24 9.996 10.22 870,959 +0.14(+1.43%)
Feb 19, 2008 10.12 10.25 10.02 10.07 237,916 -0.04(-0.38%)
Feb 18, 2008 10.07 10.11 9.987 10.11 0 +0.00(+0.00%)
Feb 15, 2008 10.07 10.11 9.987 10.11 396,993 -0.02(-0.17%)
Feb 14, 2008 10.38 10.38 10.09 10.13 347,544 -0.24(-2.27%)
Feb 13, 2008 10.29 10.38 10.20 10.37 229,519 +0.18(+1.79%)
Feb 12, 2008 10.11 10.28 10.11 10.18 432,414 +0.12(+1.24%)
Feb 11, 2008 10.20 10.20 9.983 10.06 155,587 -0.08(-0.76%)
Feb 08, 2008 10.29 10.36 10.08 10.14 294,829 -0.17(-1.68%)
Feb 07, 2008 10.13 10.36 10.10 10.31 471,633 +0.18(+1.82%)
Feb 06, 2008 10.29 10.37 10.12 10.13 470,234 -0.12(-1.19%)
Feb 05, 2008 10.41 10.52 10.24 10.25 219,722 -0.28(-2.65%)
Feb 04, 2008 10.65 10.65 10.48 10.53 108,228 -0.10(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.