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 )

32.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 8.482 8.338 8.338 8.338 33,968 -0.08(-0.89%)
Dec 30, 2009 8.596 8.596 8.205 8.414 59,895 -0.01(-0.13%)
Dec 29, 2009 8.480 8.480 8.420 8.424 41,008 +0.00(+0.05%)
Dec 28, 2009 8.416 8.443 8.399 8.420 79,643 -0.00(-0.05%)
Dec 24, 2009 8.424 8.424 8.399 8.424 51,487 +0.03(+0.38%)
Dec 23, 2009 8.310 8.394 8.310 8.392 124,063 +0.09(+1.09%)
Dec 22, 2009 8.207 8.302 8.207 8.302 206,252 +0.06(+0.70%)
Dec 21, 2009 8.349 8.349 8.191 8.244 272,011 -0.05(-0.54%)
Dec 18, 2009 8.252 8.291 8.188 8.289 252,914 +0.08(+0.94%)
Dec 17, 2009 8.190 8.240 8.166 8.212 127,245 -0.08(-0.93%)
Dec 16, 2009 8.280 8.315 8.243 8.289 73,994 +0.06(+0.68%)
Dec 15, 2009 8.243 8.304 8.220 8.233 55,242 -0.06(-0.70%)
Dec 14, 2009 8.216 8.291 8.145 8.291 43,260 +0.12(+1.42%)
Dec 11, 2009 8.096 8.175 8.068 8.175 51,906 +0.11(+1.33%)
Dec 10, 2009 8.265 8.265 8.029 8.068 38,398 -0.06(-0.71%)
Dec 09, 2009 8.149 8.160 8.061 8.126 97,637 -0.02(-0.21%)
Dec 08, 2009 8.147 8.206 8.098 8.143 119,824 -0.07(-0.86%)
Dec 07, 2009 8.186 8.264 8.171 8.214 174,275 +0.01(+0.10%)
Dec 04, 2009 8.149 8.237 8.042 8.205 195,670 +0.24(+3.05%)
Dec 03, 2009 8.102 8.156 7.960 7.962 127,692 -0.10(-1.25%)
Dec 02, 2009 7.973 8.114 7.973 8.063 21,372 +0.10(+1.21%)
Dec 01, 2009 7.956 8.013 7.924 7.967 10,986 +0.11(+1.35%)
Nov 30, 2009 7.786 7.861 7.679 7.861 56,131 +0.00(+0.01%)
Nov 27, 2009 7.917 7.917 7.752 7.860 102,453 -0.16(-2.02%)
Nov 25, 2009 8.059 8.059 8.016 8.022 69,737 +0.02(+0.30%)
Nov 24, 2009 8.040 8.040 7.951 7.999 160,558 -0.02(-0.29%)
Nov 23, 2009 8.059 8.134 7.994 8.022 98,777 +0.10(+1.28%)
Nov 20, 2009 7.851 7.943 7.851 7.921 57,583 -0.02(-0.19%)
Nov 19, 2009 8.055 8.055 7.902 7.936 46,522 -0.16(-1.99%)
Nov 18, 2009 8.057 8.098 8.024 8.098 48,709 -0.00(-0.05%)
Nov 17, 2009 8.091 8.133 8.033 8.102 84,664 -0.00(-0.05%)
Nov 16, 2009 7.979 8.163 7.979 8.106 69,890 +0.23(+2.95%)
Nov 13, 2009 7.846 7.934 7.791 7.874 20,678 +0.03(+0.35%)
Nov 12, 2009 7.986 8.012 7.810 7.846 116,171 -0.13(-1.67%)
Nov 11, 2009 7.956 8.044 7.919 7.979 188,328 +0.08(+1.06%)
Nov 10, 2009 7.928 7.995 7.848 7.896 202,580 -0.07(-0.94%)
Nov 09, 2009 7.876 7.971 7.876 7.971 94,054 +0.18(+2.35%)
Nov 06, 2009 7.728 7.829 7.728 7.788 47,481 -0.03(-0.36%)
Nov 05, 2009 7.700 7.820 7.700 7.816 60,412 +0.21(+2.83%)
Nov 04, 2009 7.758 7.767 7.586 7.601 185,489 -0.09(-1.20%)
Nov 03, 2009 7.578 7.697 7.548 7.694 144,551 +0.08(+1.07%)
Nov 02, 2009 7.638 7.711 7.494 7.612 184,140 +0.00(+0.00%)
Oct 30, 2009 7.780 7.791 7.590 7.612 178,845 -0.24(-3.07%)
Oct 29, 2009 7.704 7.901 7.679 7.853 115,747 +0.17(+2.24%)
Oct 28, 2009 7.958 7.967 7.676 7.681 95,078 -0.27(-3.41%)
Oct 27, 2009 8.059 8.099 7.952 7.952 145,207 -0.10(-1.25%)
Oct 26, 2009 8.053 8.220 7.984 8.053 252,197 -0.00(-0.03%)
Oct 23, 2009 8.110 8.115 8.050 8.055 153,582 -0.17(-2.09%)
Oct 22, 2009 8.018 8.241 7.984 8.227 124,882 +0.16(+2.00%)
Oct 21, 2009 8.186 8.285 8.057 8.065 72,236 -0.11(-1.38%)
Oct 20, 2009 8.143 8.192 8.140 8.178 90,429 -0.10(-1.18%)
Oct 19, 2009 8.250 8.332 8.191 8.276 88,457 +0.06(+0.79%)
Oct 16, 2009 8.257 8.310 8.136 8.212 77,405 -0.11(-1.34%)
Oct 15, 2009 8.287 8.333 8.259 8.323 110,527 +0.02(+0.21%)
Oct 14, 2009 8.248 8.313 8.190 8.306 171,674 +0.19(+2.38%)
Oct 13, 2009 8.180 8.180 8.057 8.113 56,494 -0.06(-0.76%)
Oct 12, 2009 8.231 8.272 8.158 8.175 93,877 -0.01(-0.16%)
Oct 09, 2009 8.075 8.205 8.075 8.188 57,922 +0.09(+1.06%)
Oct 08, 2009 8.098 8.193 8.076 8.102 76,698 +0.06(+0.76%)
Oct 07, 2009 8.029 8.047 8.004 8.041 63,618 -0.01(-0.17%)
Oct 06, 2009 8.027 8.130 7.737 8.055 400,085 +0.11(+1.38%)
Oct 05, 2009 7.829 7.961 7.689 7.945 1,047,868 +0.18(+2.32%)
Oct 02, 2009 7.756 7.840 7.657 7.765 90,071 -0.09(-1.12%)
Oct 01, 2009 8.177 8.177 7.823 7.853 172,656 -0.27(-3.31%)
Sep 30, 2009 8.373 8.373 7.992 8.121 93,877 -0.06(-0.76%)
Sep 29, 2009 8.159 8.244 8.159 8.184 53,958 -0.03(-0.39%)
Sep 28, 2009 8.025 8.381 7.990 8.216 81,486 +0.26(+3.32%)
Sep 25, 2009 7.954 8.379 7.898 7.952 89,466 -0.05(-0.62%)
Sep 24, 2009 8.181 8.381 7.949 8.001 74,246 -0.17(-2.03%)
Sep 23, 2009 8.259 8.379 8.166 8.166 74,539 -0.11(-1.27%)
Sep 22, 2009 8.203 8.313 8.198 8.272 76,354 +0.09(+1.16%)
Sep 21, 2009 8.145 8.197 8.089 8.177 64,176 -0.11(-1.27%)
Sep 18, 2009 8.317 8.353 8.216 8.283 61,166 +0.00(+0.05%)
Sep 17, 2009 8.295 8.405 8.224 8.278 46,075 +0.08(+0.97%)
Sep 16, 2009 8.151 8.304 8.128 8.199 139,674 +0.09(+1.06%)
Sep 15, 2009 7.990 8.128 7.984 8.112 45,210 +0.14(+1.80%)
Sep 14, 2009 7.825 7.975 7.825 7.969 70,137 +0.06(+0.79%)
Sep 11, 2009 7.909 8.373 7.653 7.906 142,596 +0.03(+0.35%)
Sep 10, 2009 7.799 7.887 7.737 7.879 97,740 +0.08(+1.06%)
Sep 09, 2009 7.676 7.832 7.653 7.797 77,638 +0.14(+1.85%)
Sep 08, 2009 7.668 7.675 7.609 7.655 40,236 +0.09(+1.14%)
Sep 04, 2009 7.477 7.569 7.407 7.569 67,024 +0.10(+1.35%)
Sep 03, 2009 7.438 7.468 7.303 7.468 122,006 +0.11(+1.46%)
Sep 02, 2009 7.388 7.433 7.358 7.361 79,420 -0.10(-1.30%)
Sep 01, 2009 7.618 7.812 7.350 7.458 72,552 -0.20(-2.63%)
Aug 31, 2009 7.726 7.887 7.621 7.659 175,773 -0.15(-1.87%)
Aug 28, 2009 7.936 7.936 7.739 7.805 50,552 +0.00(+0.06%)
Aug 27, 2009 7.741 7.838 7.633 7.801 63,688 +0.02(+0.25%)
Aug 26, 2009 7.803 7.814 7.741 7.782 77,014 +0.01(+0.17%)
Aug 25, 2009 7.737 7.833 7.636 7.769 111,266 +0.06(+0.72%)
Aug 24, 2009 7.771 7.829 7.685 7.713 105,631 -0.03(-0.33%)
Aug 21, 2009 7.629 7.757 7.629 7.739 117,334 +0.22(+2.91%)
Aug 20, 2009 7.350 7.554 7.350 7.520 76,200 +0.14(+1.89%)
Aug 19, 2009 7.245 7.401 7.223 7.380 275,505 +0.02(+0.32%)
Aug 18, 2009 7.337 7.382 7.245 7.356 94,603 +0.10(+1.39%)
Aug 17, 2009 7.328 7.328 7.232 7.255 100,913 -0.24(-3.27%)
Aug 14, 2009 7.627 7.627 7.397 7.500 130,298 -0.15(-1.99%)
Aug 13, 2009 7.694 7.694 7.577 7.653 325,801 +0.01(+0.07%)
Aug 12, 2009 7.530 7.702 7.530 7.647 110,345 +0.13(+1.73%)
Aug 11, 2009 7.612 7.612 7.470 7.517 130,973 -0.15(-1.93%)
Aug 10, 2009 7.606 7.715 7.606 7.666 206,275 -0.02(-0.20%)
Aug 07, 2009 7.522 7.793 7.515 7.681 81,449 +0.29(+3.99%)
Aug 06, 2009 7.522 7.545 7.386 7.386 78,103 -0.08(-1.07%)
Aug 05, 2009 7.485 7.563 7.341 7.466 58,509 +0.01(+0.14%)
Aug 04, 2009 7.279 7.649 7.279 7.455 55,661 +0.09(+1.20%)
Aug 03, 2009 7.326 7.367 7.253 7.367 112,746 +0.13(+1.78%)
Jul 31, 2009 7.219 7.309 7.212 7.238 139,497 +0.04(+0.51%)
Jul 30, 2009 7.202 7.313 7.199 7.202 54,544 +0.12(+1.76%)
Jul 29, 2009 7.116 7.126 7.037 7.077 126,799 -0.04(-0.51%)
Jul 28, 2009 7.095 7.264 7.039 7.113 56,564 +0.00(+0.03%)
Jul 27, 2009 7.075 7.120 7.020 7.111 51,259 +0.03(+0.49%)
Jul 24, 2009 6.984 7.077 6.967 7.077 8,496 +0.03(+0.46%)
Jul 23, 2009 6.858 7.085 6.830 7.045 139,437 +0.22(+3.18%)
Jul 22, 2009 6.759 6.864 6.731 6.828 79,397 +0.05(+0.70%)
Jul 21, 2009 6.873 6.890 6.662 6.780 157,570 +0.01(+0.16%)
Jul 20, 2009 6.679 6.793 6.679 6.770 127,869 +0.10(+1.45%)
Jul 17, 2009 6.733 6.742 6.643 6.673 82,719 -0.01(-0.19%)
Jul 16, 2009 6.613 6.723 6.572 6.686 108,651 +0.07(+1.07%)
Jul 15, 2009 6.494 6.621 6.494 6.615 62,036 +0.24(+3.78%)
Jul 14, 2009 6.280 6.378 6.273 6.374 85,371 +0.05(+0.71%)
Jul 13, 2009 6.169 6.329 6.169 6.329 61,952 +0.19(+3.08%)
Jul 10, 2009 6.120 6.140 6.024 6.140 38,370 +0.01(+0.21%)
Jul 09, 2009 6.204 6.204 6.127 6.127 75,246 -0.02(-0.35%)
Jul 08, 2009 6.228 6.229 6.041 6.148 45,433 -0.04(-0.59%)
Jul 07, 2009 6.381 6.381 6.185 6.185 194,633 -0.18(-2.90%)
Jul 06, 2009 6.310 6.370 6.213 6.370 854,622 +0.00(+0.07%)
Jul 02, 2009 6.486 6.486 6.347 6.366 51,748 -0.24(-3.61%)
Jul 01, 2009 6.314 6.830 6.314 6.604 56,149 +0.12(+1.89%)
Jun 30, 2009 6.531 6.531 6.458 6.482 24,373 -0.02(-0.23%)
Jun 29, 2009 6.520 6.593 6.411 6.497 71,021 +0.03(+0.43%)
Jun 26, 2009 6.578 6.578 6.314 6.469 20,678 +0.10(+1.55%)
Jun 25, 2009 6.292 6.370 6.292 6.370 76,079 +0.18(+2.95%)
Jun 24, 2009 6.179 6.293 6.125 6.187 39,458 +0.06(+0.98%)
Jun 23, 2009 6.222 6.241 6.127 6.127 51,082 -0.06(-0.97%)
Jun 22, 2009 6.333 6.426 6.179 6.187 298,859 -0.32(-4.98%)
Jun 19, 2009 6.573 6.573 6.497 6.512 53,888 +0.04(+0.56%)
Jun 18, 2009 6.409 6.510 6.409 6.475 46,061 +0.04(+0.63%)
Jun 17, 2009 6.426 6.512 6.368 6.434 50,891 -0.02(-0.23%)
Jun 16, 2009 6.623 6.626 6.419 6.449 69,909 -0.09(-1.41%)
Jun 15, 2009 6.677 6.677 6.514 6.542 92,817 -0.22(-3.30%)
Jun 12, 2009 6.681 6.765 6.656 6.765 102,328 +0.04(+0.58%)
Jun 11, 2009 6.763 6.858 6.727 6.727 235,004 -0.02(-0.25%)
Jun 10, 2009 6.834 6.834 6.656 6.744 30,008 -0.09(-1.33%)
Jun 09, 2009 6.832 6.876 6.798 6.835 54,800 -0.02(-0.30%)
Jun 08, 2009 6.886 6.888 6.785 6.856 30,520 -0.05(-0.78%)
Jun 05, 2009 7.015 7.015 6.902 6.909 49,886 +0.01(+0.09%)
Jun 04, 2009 6.817 6.920 6.740 6.903 114,133 +0.13(+1.97%)
Jun 03, 2009 6.752 6.798 6.700 6.770 74,288 -0.10(-1.41%)
Jun 02, 2009 6.778 6.878 6.752 6.866 43,949 +0.09(+1.33%)
Jun 01, 2009 6.714 6.851 6.628 6.776 103,314 +0.28(+4.23%)
May 29, 2009 6.441 6.501 6.378 6.501 17,240 +0.08(+1.31%)
May 28, 2009 6.439 6.447 6.284 6.417 47,294 +0.04(+0.61%)
May 27, 2009 6.537 6.561 6.366 6.378 93,696 -0.17(-2.62%)
May 26, 2009 6.179 6.581 6.045 6.550 191,543 +0.32(+5.18%)
May 22, 2009 6.361 6.361 6.228 6.228 70,933 -0.07(-1.09%)
May 21, 2009 6.318 6.344 6.211 6.297 198,579 -0.07(-1.11%)
May 20, 2009 6.518 6.613 6.363 6.368 89,438 -0.06(-1.00%)
May 19, 2009 6.499 6.522 6.404 6.432 321,218 -0.06(-0.93%)
May 18, 2009 6.247 6.505 6.234 6.492 69,146 +0.30(+4.86%)
May 15, 2009 6.288 6.327 6.142 6.191 277,055 -0.12(-1.84%)
May 14, 2009 6.168 6.385 6.129 6.308 175,099 +0.16(+2.66%)
May 13, 2009 6.406 6.406 6.144 6.144 315,955 -0.39(-6.01%)
May 12, 2009 6.705 6.705 6.397 6.537 139,721 -0.10(-1.53%)
May 11, 2009 6.684 6.703 6.630 6.638 49,686 -0.19(-2.80%)
May 08, 2009 6.600 6.830 6.595 6.830 119,921 +0.35(+5.41%)
May 07, 2009 6.817 6.819 6.426 6.479 157,947 -0.19(-2.90%)
May 06, 2009 6.660 6.692 6.516 6.673 143,071 +0.11(+1.64%)
May 05, 2009 6.608 6.643 6.503 6.565 136,133 -0.07(-1.00%)
May 04, 2009 6.510 6.632 6.510 6.632 237,768 +0.25(+3.91%)
May 01, 2009 6.387 6.452 6.329 6.383 76,810 -0.04(-0.57%)
Apr 30, 2009 6.544 6.611 6.419 6.419 162,382 +0.00(+0.00%)
Apr 29, 2009 6.252 6.469 6.239 6.419 86,395 +0.28(+4.55%)
Apr 28, 2009 6.035 6.290 6.035 6.140 157,352 +0.00(+0.00%)
Apr 27, 2009 6.161 6.267 6.090 6.140 123,351 -0.18(-2.82%)
Apr 24, 2009 6.142 6.412 6.108 6.318 243,012 +0.21(+3.45%)
Apr 23, 2009 6.090 6.151 5.981 6.108 336,206 -0.01(-0.11%)
Apr 22, 2009 6.041 6.265 5.983 6.114 216,782 +0.01(+0.14%)
Apr 21, 2009 5.785 6.127 5.729 6.106 100,783 +0.31(+5.42%)
Apr 20, 2009 6.157 6.157 5.775 5.792 80,430 -0.51(-8.05%)
Apr 17, 2009 6.239 6.346 6.116 6.299 144,928 +0.11(+1.81%)
Apr 16, 2009 6.063 6.340 5.931 6.187 277,548 +0.21(+3.49%)
Apr 15, 2009 5.734 5.979 5.734 5.979 83,729 +0.22(+3.77%)
Apr 14, 2009 5.934 6.002 5.762 5.762 84,618 -0.31(-5.06%)
Apr 13, 2009 5.968 6.093 5.882 6.069 154,159 +0.09(+1.47%)
Apr 09, 2009 5.635 5.995 5.635 5.981 146,896 +0.45(+8.16%)
Apr 08, 2009 5.480 5.549 5.429 5.530 93,184 +0.04(+0.78%)
Apr 07, 2009 5.585 5.802 5.456 5.487 103,482 -0.16(-2.85%)
Apr 06, 2009 5.695 5.695 5.549 5.648 97,353 -0.11(-1.94%)
Apr 03, 2009 5.585 5.760 5.521 5.760 341,999 +0.16(+2.88%)
Apr 02, 2009 5.424 5.674 5.424 5.598 173,545 +0.32(+6.11%)
Apr 01, 2009 5.065 5.293 5.044 5.276 920,394 +0.12(+2.33%)
Mar 31, 2009 5.085 5.270 5.053 5.156 134,821 +0.11(+2.09%)
Mar 30, 2009 5.134 5.134 4.986 5.050 115,622 -0.46(-8.31%)
Mar 26, 2009 5.349 5.527 5.347 5.508 153,852 +0.23(+4.44%)
Mar 25, 2009 5.216 5.385 5.027 5.274 92,039 +0.11(+2.21%)
Mar 24, 2009 5.310 5.388 5.149 5.160 77,038 -0.25(-4.65%)
Mar 23, 2009 5.141 5.411 5.141 5.411 165,071 +0.45(+9.00%)
Mar 20, 2009 5.160 5.180 4.964 4.964 72,161 -0.20(-3.91%)
Mar 19, 2009 5.392 5.392 5.158 5.166 78,620 -0.10(-1.84%)
Mar 18, 2009 5.141 5.289 4.939 5.263 110,299 +0.27(+5.47%)
Mar 17, 2009 4.782 4.990 4.769 4.990 100,587 +0.21(+4.36%)
Mar 16, 2009 4.917 5.016 4.773 4.782 106,059 -0.11(-2.20%)
Mar 13, 2009 4.868 4.905 4.760 4.889 0 +0.09(+1.88%)
Mar 12, 2009 4.504 4.823 4.455 4.799 112,611 +0.29(+6.33%)
Mar 11, 2009 4.584 4.655 4.443 4.513 130,400 +0.02(+0.48%)
Mar 10, 2009 4.223 4.509 4.223 4.492 143,401 +0.40(+9.78%)
Mar 09, 2009 4.124 4.229 4.072 4.091 363,236 -0.09(-2.22%)
Mar 06, 2009 4.251 4.290 4.063 4.184 0 -0.08(-1.86%)
Mar 05, 2009 4.464 4.504 4.257 4.264 108,679 -0.29(-6.28%)
Mar 04, 2009 4.461 4.612 4.409 4.550 175,062 +0.02(+0.52%)
Mar 02, 2009 4.758 4.818 4.492 4.526 213,683 -0.34(-7.06%)
Feb 27, 2009 4.842 4.977 4.764 4.870 0 -0.09(-1.90%)
Feb 26, 2009 5.117 5.181 4.921 4.964 189,426 -0.06(-1.20%)
Feb 25, 2009 5.134 5.150 4.906 5.025 61,552 -0.11(-2.13%)
Feb 24, 2009 4.960 5.158 4.906 5.134 175,508 +0.24(+5.01%)
Feb 23, 2009 5.222 5.224 4.859 4.889 783,186 -0.24(-4.69%)
Feb 20, 2009 5.072 5.164 4.947 5.130 699,066 -0.05(-0.91%)
Feb 19, 2009 5.461 5.461 5.177 5.177 181,734 -0.21(-3.91%)
Feb 18, 2009 5.495 5.495 5.358 5.388 84,273 -0.06(-1.03%)
Feb 17, 2009 5.600 5.606 5.444 5.444 521,924 -0.32(-5.58%)
Feb 13, 2009 5.946 5.955 5.766 5.766 76,777 -0.19(-3.11%)
Feb 12, 2009 5.824 5.951 5.680 5.951 306,472 +0.03(+0.51%)
Feb 11, 2009 5.886 5.983 5.840 5.921 61,854 +0.05(+0.84%)
Feb 10, 2009 6.247 6.288 5.865 5.871 211,328 -0.42(-6.69%)
Feb 09, 2009 6.243 6.316 6.159 6.292 129,405 +0.04(+0.62%)
Feb 06, 2009 5.964 6.265 5.953 6.254 83,371 +0.34(+5.66%)
Feb 05, 2009 5.835 6.000 5.777 5.919 103,533 +0.04(+0.62%)
Feb 04, 2009 5.994 6.103 5.876 5.882 141,768 -0.11(-1.86%)
Feb 03, 2009 6.060 6.125 5.903 5.994 140,893 -0.07(-1.10%)
Feb 02, 2009 5.865 6.069 5.852 6.060 65,865 +0.11(+1.84%)
Jan 30, 2009 6.224 6.224 5.925 5.951 0 -0.23(-3.75%)
Jan 29, 2009 6.452 6.452 6.164 6.183 122,034 -0.37(-5.67%)
Jan 28, 2009 6.540 6.578 6.402 6.555 253,710 +0.03(+0.39%)
Jan 27, 2009 6.479 6.570 6.472 6.529 329,822 +0.10(+1.54%)
Jan 26, 2009 6.424 6.608 6.305 6.430 299,655 +0.00(+0.07%)
Jan 23, 2009 6.090 6.473 6.090 6.426 85,344 +0.15(+2.36%)
Jan 22, 2009 6.396 6.489 6.209 6.277 123,309 -0.29(-4.36%)
Jan 21, 2009 6.222 6.595 6.161 6.563 333,540 +0.43(+6.98%)
Jan 20, 2009 6.684 6.684 6.123 6.135 260,406 -0.63(-9.31%)
Jan 16, 2009 6.901 6.901 6.479 6.765 142,666 +0.06(+0.93%)
Jan 15, 2009 6.606 6.765 6.352 6.703 213,125 +0.05(+0.78%)
Jan 14, 2009 6.840 6.840 6.623 6.651 142,643 -0.36(-5.15%)
Jan 13, 2009 6.868 7.060 6.819 7.012 156,951 +0.10(+1.46%)
Jan 12, 2009 7.264 7.264 6.873 6.911 134,905 -0.43(-5.85%)
Jan 09, 2009 7.683 7.683 7.315 7.341 206,582 -0.32(-4.21%)
Jan 08, 2009 7.535 7.679 7.464 7.664 81,691 +0.07(+0.91%)
Jan 07, 2009 7.700 7.797 7.464 7.595 275,659 -0.29(-3.63%)
Jan 06, 2009 7.500 7.913 7.500 7.881 157,500 +0.46(+6.26%)
Jan 05, 2009 7.330 7.496 7.170 7.416 169,282 +0.16(+2.22%)
Jan 02, 2009 7.210 7.330 7.103 7.255 0 +0.12(+1.75%)
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.