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: 6:30 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 (%)
Nov 30, 2009 7.766 7.841 7.659 7.841 56,274 +0.00(+0.01%)
Nov 27, 2009 7.897 7.897 7.732 7.840 102,714 -0.16(-2.02%)
Nov 25, 2009 8.039 8.039 7.996 8.002 69,914 +0.02(+0.30%)
Nov 24, 2009 8.019 8.019 7.931 7.979 160,966 -0.02(-0.29%)
Nov 23, 2009 8.039 8.114 7.973 8.002 99,029 +0.10(+1.28%)
Nov 20, 2009 7.831 7.923 7.831 7.901 57,729 -0.01(-0.19%)
Nov 19, 2009 8.034 8.034 7.882 7.916 46,640 -0.16(-1.99%)
Nov 18, 2009 8.036 8.077 8.003 8.077 48,833 -0.00(-0.05%)
Nov 17, 2009 8.071 8.112 8.013 8.081 84,880 -0.00(-0.05%)
Nov 16, 2009 7.959 8.142 7.959 8.086 70,068 +0.23(+2.95%)
Nov 13, 2009 7.826 7.914 7.771 7.854 20,731 +0.03(+0.35%)
Nov 12, 2009 7.966 7.992 7.790 7.826 116,466 -0.13(-1.67%)
Nov 11, 2009 7.936 8.023 7.899 7.959 188,807 +0.08(+1.06%)
Nov 10, 2009 7.908 7.974 7.828 7.876 203,096 -0.07(-0.94%)
Nov 09, 2009 7.856 7.951 7.856 7.951 94,294 +0.18(+2.35%)
Nov 06, 2009 7.708 7.809 7.708 7.768 47,601 -0.03(-0.36%)
Nov 05, 2009 7.681 7.801 7.681 7.796 60,565 +0.21(+2.83%)
Nov 04, 2009 7.738 7.747 7.567 7.582 185,961 -0.09(-1.20%)
Nov 03, 2009 7.558 7.677 7.528 7.674 144,918 +0.08(+1.07%)
Nov 02, 2009 7.618 7.691 7.475 7.593 184,608 +0.00(+0.00%)
Oct 30, 2009 7.760 7.772 7.571 7.593 179,300 -0.24(-3.07%)
Oct 29, 2009 7.685 7.881 7.659 7.833 116,042 +0.17(+2.24%)
Oct 28, 2009 7.938 7.946 7.657 7.661 95,320 -0.27(-3.41%)
Oct 27, 2009 8.039 8.078 7.931 7.931 145,576 -0.10(-1.25%)
Oct 26, 2009 8.032 8.199 7.964 8.032 252,839 -0.00(-0.03%)
Oct 23, 2009 8.090 8.094 8.030 8.034 153,973 -0.17(-2.09%)
Oct 22, 2009 7.998 8.221 7.964 8.206 125,199 +0.16(+2.00%)
Oct 21, 2009 8.165 8.264 8.036 8.045 72,419 -0.11(-1.38%)
Oct 20, 2009 8.122 8.171 8.120 8.157 90,660 -0.10(-1.18%)
Oct 19, 2009 8.229 8.311 8.170 8.255 88,682 +0.06(+0.79%)
Oct 16, 2009 8.236 8.289 8.116 8.191 77,602 -0.11(-1.34%)
Oct 15, 2009 8.266 8.312 8.238 8.302 110,808 +0.02(+0.21%)
Oct 14, 2009 8.227 8.291 8.169 8.285 172,111 +0.19(+2.38%)
Oct 13, 2009 8.159 8.159 8.036 8.092 56,638 -0.06(-0.76%)
Oct 12, 2009 8.210 8.251 8.137 8.154 94,116 -0.01(-0.16%)
Oct 09, 2009 8.055 8.184 8.055 8.167 58,070 +0.09(+1.06%)
Oct 08, 2009 8.077 8.172 8.056 8.081 76,893 +0.06(+0.76%)
Oct 07, 2009 8.008 8.027 7.984 8.020 63,780 -0.01(-0.17%)
Oct 06, 2009 8.006 8.109 7.717 8.034 401,103 +0.11(+1.38%)
Oct 05, 2009 7.809 7.941 7.670 7.925 1,050,535 +0.18(+2.33%)
Oct 02, 2009 7.736 7.820 7.638 7.745 90,300 -0.09(-1.12%)
Oct 01, 2009 8.156 8.156 7.803 7.833 173,095 -0.27(-3.31%)
Sep 30, 2009 8.352 8.352 7.972 8.101 94,116 -0.06(-0.76%)
Sep 29, 2009 8.139 8.223 8.139 8.163 54,095 -0.03(-0.39%)
Sep 28, 2009 8.004 8.360 7.970 8.195 81,693 +0.26(+3.32%)
Sep 25, 2009 7.934 8.358 7.878 7.931 89,694 -0.05(-0.62%)
Sep 24, 2009 8.161 8.360 7.929 7.981 74,435 -0.17(-2.03%)
Sep 23, 2009 8.238 8.358 8.146 8.146 74,729 -0.11(-1.27%)
Sep 22, 2009 8.182 8.291 8.178 8.251 76,548 +0.09(+1.16%)
Sep 21, 2009 8.124 8.176 8.069 8.156 64,339 -0.11(-1.27%)
Sep 18, 2009 8.296 8.332 8.195 8.261 61,321 +0.00(+0.05%)
Sep 17, 2009 8.274 8.384 8.204 8.257 46,193 +0.08(+0.97%)
Sep 16, 2009 8.131 8.283 8.107 8.178 140,029 +0.09(+1.06%)
Sep 15, 2009 7.970 8.107 7.964 8.092 45,325 +0.14(+1.80%)
Sep 14, 2009 7.805 7.955 7.805 7.949 70,315 +0.06(+0.79%)
Sep 11, 2009 7.888 8.352 7.633 7.886 142,959 +0.03(+0.35%)
Sep 10, 2009 7.779 7.867 7.717 7.859 97,988 +0.08(+1.06%)
Sep 09, 2009 7.657 7.812 7.633 7.777 77,835 +0.14(+1.85%)
Sep 08, 2009 7.648 7.656 7.590 7.636 40,338 +0.09(+1.14%)
Sep 04, 2009 7.458 7.550 7.388 7.550 67,194 +0.10(+1.35%)
Sep 03, 2009 7.419 7.449 7.284 7.449 122,316 +0.11(+1.46%)
Sep 02, 2009 7.370 7.414 7.340 7.342 79,622 -0.10(-1.30%)
Sep 01, 2009 7.599 7.792 7.331 7.439 72,737 -0.20(-2.63%)
Aug 31, 2009 7.706 7.867 7.601 7.640 176,221 -0.15(-1.87%)
Aug 28, 2009 7.916 7.916 7.719 7.786 50,680 +0.00(+0.06%)
Aug 27, 2009 7.721 7.818 7.614 7.781 63,850 +0.02(+0.25%)
Aug 26, 2009 7.783 7.794 7.721 7.762 77,210 +0.01(+0.17%)
Aug 25, 2009 7.717 7.813 7.616 7.749 111,550 +0.06(+0.72%)
Aug 24, 2009 7.751 7.809 7.666 7.693 105,900 -0.03(-0.33%)
Aug 21, 2009 7.610 7.737 7.610 7.719 117,633 +0.22(+2.91%)
Aug 20, 2009 7.331 7.535 7.331 7.500 76,394 +0.14(+1.89%)
Aug 19, 2009 7.226 7.383 7.205 7.361 276,206 +0.02(+0.32%)
Aug 18, 2009 7.318 7.363 7.226 7.338 94,844 +0.10(+1.39%)
Aug 17, 2009 7.310 7.310 7.213 7.237 101,170 -0.24(-3.27%)
Aug 14, 2009 7.608 7.608 7.378 7.481 130,629 -0.15(-1.99%)
Aug 13, 2009 7.674 7.674 7.558 7.633 326,630 +0.01(+0.07%)
Aug 12, 2009 7.511 7.682 7.511 7.628 110,626 +0.13(+1.73%)
Aug 11, 2009 7.593 7.593 7.451 7.498 131,306 -0.15(-1.93%)
Aug 10, 2009 7.586 7.696 7.586 7.646 206,800 -0.01(-0.20%)
Aug 07, 2009 7.503 7.773 7.496 7.661 81,656 +0.29(+3.99%)
Aug 06, 2009 7.503 7.526 7.368 7.368 78,302 -0.08(-1.07%)
Aug 05, 2009 7.466 7.543 7.323 7.447 58,657 +0.01(+0.14%)
Aug 04, 2009 7.260 7.629 7.260 7.436 55,803 +0.09(+1.20%)
Aug 03, 2009 7.308 7.348 7.235 7.348 113,033 +0.13(+1.78%)
Jul 31, 2009 7.200 7.290 7.194 7.220 139,852 +0.04(+0.51%)
Jul 30, 2009 7.183 7.295 7.181 7.183 54,683 +0.12(+1.76%)
Jul 29, 2009 7.098 7.108 7.020 7.059 127,121 -0.04(-0.51%)
Jul 28, 2009 7.077 7.245 7.022 7.095 56,708 +0.00(+0.03%)
Jul 27, 2009 7.057 7.102 7.002 7.093 51,389 +0.03(+0.49%)
Jul 24, 2009 6.967 7.059 6.950 7.059 8,518 +0.03(+0.46%)
Jul 23, 2009 6.840 7.067 6.812 7.027 139,792 +0.22(+3.18%)
Jul 22, 2009 6.742 6.847 6.714 6.810 79,599 +0.05(+0.70%)
Jul 21, 2009 6.855 6.872 6.645 6.763 157,971 +0.01(+0.16%)
Jul 20, 2009 6.662 6.776 6.662 6.752 128,194 +0.10(+1.45%)
Jul 17, 2009 6.716 6.725 6.626 6.656 82,930 -0.01(-0.19%)
Jul 16, 2009 6.596 6.706 6.555 6.669 108,928 +0.07(+1.07%)
Jul 15, 2009 6.478 6.604 6.478 6.598 62,194 +0.24(+3.78%)
Jul 14, 2009 6.264 6.362 6.257 6.358 85,589 +0.05(+0.71%)
Jul 13, 2009 6.153 6.313 6.153 6.313 62,110 +0.19(+3.08%)
Jul 10, 2009 6.104 6.124 6.009 6.124 38,467 +0.01(+0.21%)
Jul 09, 2009 6.189 6.189 6.111 6.111 75,438 -0.02(-0.35%)
Jul 08, 2009 6.212 6.213 6.026 6.133 45,549 -0.04(-0.59%)
Jul 07, 2009 6.364 6.364 6.169 6.169 195,128 -0.18(-2.90%)
Jul 06, 2009 6.294 6.354 6.197 6.354 856,796 +0.00(+0.07%)
Jul 02, 2009 6.469 6.469 6.330 6.349 51,879 -0.24(-3.61%)
Jul 01, 2009 6.298 6.812 6.298 6.587 56,292 +0.12(+1.89%)
Jun 30, 2009 6.514 6.514 6.442 6.465 24,435 -0.02(-0.23%)
Jun 29, 2009 6.504 6.577 6.394 6.480 71,202 +0.03(+0.43%)
Jun 26, 2009 6.561 6.561 6.298 6.452 20,731 +0.10(+1.55%)
Jun 25, 2009 6.277 6.354 6.277 6.354 76,273 +0.18(+2.95%)
Jun 24, 2009 6.163 6.277 6.109 6.171 39,559 +0.06(+0.98%)
Jun 23, 2009 6.206 6.225 6.111 6.111 51,212 -0.06(-0.97%)
Jun 22, 2009 6.317 6.409 6.163 6.171 299,620 -0.32(-4.98%)
Jun 19, 2009 6.557 6.557 6.480 6.495 54,025 +0.04(+0.56%)
Jun 18, 2009 6.392 6.493 6.392 6.459 46,179 +0.04(+0.63%)
Jun 17, 2009 6.409 6.495 6.352 6.418 51,021 -0.01(-0.23%)
Jun 16, 2009 6.607 6.609 6.403 6.433 70,087 -0.09(-1.41%)
Jun 15, 2009 6.660 6.660 6.497 6.525 93,053 -0.22(-3.30%)
Jun 12, 2009 6.664 6.748 6.639 6.748 102,588 +0.04(+0.58%)
Jun 11, 2009 6.746 6.840 6.710 6.710 235,602 -0.02(-0.25%)
Jun 10, 2009 6.817 6.817 6.639 6.727 30,084 -0.09(-1.33%)
Jun 09, 2009 6.815 6.858 6.780 6.817 54,939 -0.02(-0.30%)
Jun 08, 2009 6.868 6.870 6.767 6.838 30,597 -0.05(-0.78%)
Jun 05, 2009 6.997 6.997 6.885 6.892 50,013 +0.01(+0.09%)
Jun 04, 2009 6.800 6.902 6.723 6.885 114,423 +0.13(+1.97%)
Jun 03, 2009 6.735 6.780 6.683 6.752 74,477 -0.10(-1.41%)
Jun 02, 2009 6.761 6.860 6.735 6.849 44,061 +0.09(+1.33%)
Jun 01, 2009 6.697 6.834 6.611 6.759 103,577 +0.27(+4.23%)
May 29, 2009 6.424 6.484 6.362 6.484 17,283 +0.08(+1.31%)
May 28, 2009 6.422 6.431 6.268 6.401 47,415 +0.04(+0.61%)
May 27, 2009 6.521 6.544 6.349 6.362 93,934 -0.17(-2.62%)
May 26, 2009 6.163 6.565 6.030 6.534 192,030 +0.32(+5.18%)
May 22, 2009 6.345 6.345 6.212 6.212 71,113 -0.07(-1.09%)
May 21, 2009 6.302 6.328 6.195 6.281 199,084 -0.07(-1.11%)
May 20, 2009 6.502 6.596 6.347 6.352 89,666 -0.06(-1.00%)
May 19, 2009 6.482 6.506 6.388 6.416 322,035 -0.06(-0.93%)
May 18, 2009 6.231 6.489 6.219 6.476 69,322 +0.30(+4.86%)
May 15, 2009 6.272 6.311 6.127 6.176 277,760 -0.12(-1.84%)
May 14, 2009 6.152 6.369 6.113 6.292 175,544 +0.16(+2.66%)
May 13, 2009 6.390 6.390 6.129 6.129 316,759 -0.39(-6.01%)
May 12, 2009 6.688 6.688 6.381 6.521 140,076 -0.10(-1.53%)
May 11, 2009 6.667 6.686 6.613 6.622 49,813 -0.19(-2.80%)
May 08, 2009 6.583 6.812 6.578 6.812 120,226 +0.35(+5.41%)
May 07, 2009 6.800 6.802 6.409 6.463 158,349 -0.19(-2.90%)
May 06, 2009 6.643 6.675 6.499 6.656 143,435 +0.11(+1.64%)
May 05, 2009 6.592 6.626 6.487 6.549 136,479 -0.07(-1.00%)
May 04, 2009 6.493 6.615 6.493 6.615 238,373 +0.25(+3.91%)
May 01, 2009 6.371 6.435 6.313 6.367 77,005 -0.04(-0.57%)
Apr 30, 2009 6.527 6.594 6.403 6.403 162,795 +0.00(+0.00%)
Apr 29, 2009 6.236 6.452 6.223 6.403 86,615 +0.28(+4.55%)
Apr 28, 2009 6.019 6.274 6.019 6.124 157,752 +0.00(+0.00%)
Apr 27, 2009 6.146 6.251 6.075 6.124 123,665 -0.18(-2.82%)
Apr 24, 2009 6.126 6.396 6.092 6.302 243,630 +0.21(+3.45%)
Apr 23, 2009 6.075 6.135 5.966 6.092 337,061 -0.01(-0.11%)
Apr 22, 2009 6.026 6.249 5.968 6.099 217,334 +0.01(+0.14%)
Apr 21, 2009 5.771 6.111 5.715 6.090 101,039 +0.31(+5.42%)
Apr 20, 2009 6.141 6.141 5.760 5.777 80,634 -0.51(-8.05%)
Apr 17, 2009 6.223 6.330 6.101 6.283 145,296 +0.11(+1.81%)
Apr 16, 2009 6.047 6.324 5.916 6.171 278,254 +0.21(+3.49%)
Apr 15, 2009 5.719 5.964 5.719 5.964 83,942 +0.22(+3.77%)
Apr 14, 2009 5.919 5.987 5.747 5.747 84,833 -0.31(-5.06%)
Apr 13, 2009 5.953 6.077 5.867 6.053 154,552 +0.09(+1.47%)
Apr 09, 2009 5.621 5.980 5.621 5.966 147,270 +0.45(+8.16%)
Apr 08, 2009 5.466 5.535 5.415 5.516 93,421 +0.04(+0.78%)
Apr 07, 2009 5.571 5.788 5.442 5.473 103,745 -0.16(-2.85%)
Apr 06, 2009 5.681 5.681 5.535 5.633 97,601 -0.11(-1.94%)
Apr 03, 2009 5.571 5.745 5.507 5.745 342,869 +0.16(+2.88%)
Apr 02, 2009 5.410 5.659 5.410 5.584 173,986 +0.32(+6.11%)
Apr 01, 2009 5.052 5.280 5.031 5.263 922,736 +0.12(+2.33%)
Mar 31, 2009 5.072 5.256 5.041 5.143 135,164 +0.11(+2.09%)
Mar 30, 2009 5.121 5.121 4.973 5.037 115,916 -0.46(-8.31%)
Mar 26, 2009 5.335 5.513 5.333 5.494 154,244 +0.23(+4.44%)
Mar 25, 2009 5.203 5.371 5.014 5.260 92,274 +0.11(+2.21%)
Mar 24, 2009 5.297 5.374 5.136 5.147 77,234 -0.25(-4.65%)
Mar 23, 2009 5.128 5.398 5.128 5.398 165,491 +0.45(+9.00%)
Mar 20, 2009 5.147 5.167 4.952 4.952 72,345 -0.20(-3.91%)
Mar 19, 2009 5.378 5.378 5.145 5.153 78,820 -0.10(-1.84%)
Mar 18, 2009 5.128 5.275 4.926 5.250 110,579 +0.27(+5.47%)
Mar 17, 2009 4.770 4.977 4.757 4.977 100,843 +0.21(+4.36%)
Mar 16, 2009 4.905 5.003 4.761 4.770 106,329 -0.11(-2.20%)
Mar 13, 2009 4.855 4.893 4.748 4.877 0 +0.09(+1.88%)
Mar 12, 2009 4.493 4.811 4.444 4.787 112,898 +0.29(+6.33%)
Mar 11, 2009 4.572 4.643 4.432 4.502 130,732 +0.02(+0.48%)
Mar 10, 2009 4.212 4.497 4.212 4.480 143,766 +0.40(+9.78%)
Mar 09, 2009 4.114 4.219 4.062 4.081 364,161 -0.09(-2.22%)
Mar 06, 2009 4.240 4.279 4.053 4.174 0 -0.08(-1.86%)
Mar 05, 2009 4.452 4.492 4.247 4.253 108,956 -0.29(-6.28%)
Mar 04, 2009 4.450 4.600 4.397 4.538 175,507 +0.02(+0.52%)
Mar 02, 2009 4.746 4.806 4.480 4.514 214,227 -0.34(-7.06%)
Feb 27, 2009 4.830 4.965 4.752 4.857 0 -0.09(-1.90%)
Feb 26, 2009 5.104 5.168 4.909 4.952 189,908 -0.06(-1.20%)
Feb 25, 2009 5.121 5.137 4.894 5.012 61,708 -0.11(-2.13%)
Feb 24, 2009 4.947 5.145 4.894 5.121 175,955 +0.24(+5.01%)
Feb 23, 2009 5.209 5.211 4.847 4.877 785,179 -0.24(-4.69%)
Feb 20, 2009 5.059 5.151 4.935 5.117 700,845 -0.05(-0.91%)
Feb 19, 2009 5.447 5.447 5.164 5.164 182,197 -0.21(-3.91%)
Feb 18, 2009 5.481 5.481 5.344 5.374 84,488 -0.06(-1.03%)
Feb 17, 2009 5.586 5.592 5.430 5.430 523,252 -0.32(-5.58%)
Feb 13, 2009 5.931 5.940 5.751 5.751 76,972 -0.18(-3.11%)
Feb 12, 2009 5.809 5.936 5.666 5.936 307,252 +0.03(+0.51%)
Feb 11, 2009 5.871 5.968 5.825 5.906 62,012 +0.05(+0.84%)
Feb 10, 2009 6.231 6.272 5.850 5.856 211,866 -0.42(-6.69%)
Feb 09, 2009 6.227 6.300 6.144 6.277 129,734 +0.04(+0.62%)
Feb 06, 2009 5.949 6.249 5.938 6.238 83,583 +0.33(+5.66%)
Feb 05, 2009 5.820 5.985 5.762 5.904 103,796 +0.04(+0.62%)
Feb 04, 2009 5.979 6.088 5.861 5.867 142,129 -0.11(-1.86%)
Feb 03, 2009 6.045 6.109 5.888 5.979 141,252 -0.07(-1.10%)
Feb 02, 2009 5.850 6.054 5.837 6.045 66,033 +0.11(+1.84%)
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%)
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.