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 )

31.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Feb 26, 2010 8.549 8.549 8.442 8.493 36,329 -0.01(-0.15%)
Feb 25, 2010 8.448 8.508 8.414 8.506 102,126 -0.00(-0.05%)
Feb 24, 2010 8.570 8.570 8.468 8.510 75,205 +0.08(+0.94%)
Feb 23, 2010 8.500 8.512 8.431 8.431 57,059 -0.09(-1.01%)
Feb 22, 2010 8.483 8.521 8.472 8.517 378,375 +0.03(+0.35%)
Feb 19, 2010 8.431 8.502 8.425 8.487 89,484 +0.05(+0.61%)
Feb 18, 2010 8.330 8.436 8.330 8.436 96,243 +0.13(+1.52%)
Feb 17, 2010 8.303 8.311 8.277 8.309 63,851 +0.06(+0.70%)
Feb 16, 2010 8.185 8.251 8.175 8.251 77,435 +0.15(+1.80%)
Feb 12, 2010 7.957 8.105 8.105 8.105 23,323 +0.03(+0.32%)
Feb 11, 2010 7.942 8.080 7.942 8.080 61,589 +0.11(+1.37%)
Feb 10, 2010 7.895 7.990 7.863 7.970 139,528 +0.02(+0.24%)
Feb 09, 2010 7.998 8.002 7.895 7.951 104,342 +0.08(+0.95%)
Feb 08, 2010 7.994 7.998 7.876 7.876 110,681 -0.11(-1.37%)
Feb 05, 2010 7.938 8.005 7.867 7.985 156,153 +0.04(+0.54%)
Feb 04, 2010 8.048 8.178 7.936 7.942 279,845 -0.23(-2.78%)
Feb 03, 2010 8.243 8.258 8.138 8.170 80,710 -0.09(-1.06%)
Feb 02, 2010 8.234 8.260 8.198 8.258 30,190 +0.08(+0.97%)
Feb 01, 2010 8.155 8.223 8.155 8.178 67,103 +0.04(+0.50%)
Jan 29, 2010 8.221 8.323 8.009 8.138 248,241 -0.09(-1.04%)
Jan 28, 2010 8.365 8.365 8.172 8.223 73,633 -0.09(-1.06%)
Jan 27, 2010 8.210 8.350 7.910 8.311 72,742 +0.09(+1.12%)
Jan 26, 2010 8.288 8.328 8.041 8.219 96,677 -0.11(-1.31%)
Jan 25, 2010 8.529 8.545 8.267 8.328 102,681 +0.04(+0.47%)
Jan 22, 2010 8.433 8.459 8.274 8.290 105,088 -0.14(-1.60%)
Jan 21, 2010 8.558 8.583 8.395 8.425 165,296 -0.11(-1.31%)
Jan 20, 2010 8.609 8.895 8.447 8.536 172,018 -0.11(-1.24%)
Jan 19, 2010 8.476 8.643 8.476 8.643 29,015 +0.17(+1.95%)
Jan 15, 2010 8.575 8.478 8.478 8.478 69,971 -0.10(-1.12%)
Jan 14, 2010 8.583 8.583 8.498 8.575 28,408 +0.06(+0.65%)
Jan 13, 2010 8.470 8.528 8.401 8.519 36,343 +0.08(+0.94%)
Jan 12, 2010 8.463 8.487 8.401 8.440 52,236 -0.07(-0.78%)
Jan 11, 2010 8.566 8.566 8.472 8.506 29,989 +0.03(+0.40%)
Jan 08, 2010 8.397 8.530 8.397 8.472 73,792 +0.01(+0.08%)
Jan 07, 2010 8.361 8.468 8.341 8.466 48,299 +0.07(+0.79%)
Jan 06, 2010 8.439 8.461 8.397 8.399 65,433 -0.02(-0.28%)
Jan 05, 2010 8.474 8.483 8.423 8.423 70,741 -0.06(-0.66%)
Jan 04, 2010 8.313 8.493 8.313 8.478 91,425 +0.16(+1.93%)
Dec 31, 2009 8.461 8.318 8.318 8.318 34,052 -0.08(-0.89%)
Dec 30, 2009 8.575 8.575 8.185 8.393 60,045 -0.01(-0.13%)
Dec 29, 2009 8.459 8.459 8.399 8.403 41,110 +0.00(+0.05%)
Dec 28, 2009 8.395 8.422 8.378 8.399 79,842 -0.00(-0.05%)
Dec 24, 2009 8.403 8.403 8.378 8.403 51,615 +0.03(+0.38%)
Dec 23, 2009 8.290 8.373 8.290 8.371 124,372 +0.09(+1.09%)
Dec 22, 2009 8.187 8.281 8.187 8.281 206,766 +0.06(+0.70%)
Dec 21, 2009 8.328 8.328 8.171 8.223 272,689 -0.05(-0.54%)
Dec 18, 2009 8.232 8.270 8.168 8.268 253,545 +0.08(+0.94%)
Dec 17, 2009 8.170 8.219 8.146 8.191 127,563 -0.08(-0.93%)
Dec 16, 2009 8.260 8.294 8.222 8.268 74,179 +0.06(+0.68%)
Dec 15, 2009 8.223 8.283 8.200 8.213 55,380 -0.06(-0.70%)
Dec 14, 2009 8.195 8.270 8.125 8.270 43,368 +0.12(+1.42%)
Dec 11, 2009 8.075 8.155 8.048 8.155 52,035 +0.11(+1.33%)
Dec 10, 2009 8.245 8.245 8.009 8.048 38,493 -0.06(-0.71%)
Dec 09, 2009 8.129 8.140 8.041 8.105 97,881 -0.02(-0.21%)
Dec 08, 2009 8.127 8.186 8.078 8.123 120,123 -0.07(-0.86%)
Dec 07, 2009 8.165 8.243 8.150 8.193 174,710 +0.01(+0.10%)
Dec 04, 2009 8.129 8.217 8.022 8.185 196,159 +0.24(+3.05%)
Dec 03, 2009 8.082 8.135 7.940 7.942 128,011 -0.10(-1.25%)
Dec 02, 2009 7.953 8.094 7.953 8.043 21,425 +0.10(+1.21%)
Dec 01, 2009 7.936 7.993 7.904 7.947 11,013 +0.11(+1.35%)
Nov 30, 2009 7.767 7.842 7.660 7.842 56,271 +0.00(+0.01%)
Nov 27, 2009 7.897 7.897 7.732 7.841 102,709 -0.16(-2.02%)
Nov 25, 2009 8.039 8.039 7.996 8.002 69,911 +0.02(+0.30%)
Nov 24, 2009 8.020 8.020 7.931 7.979 160,958 -0.02(-0.29%)
Nov 23, 2009 8.039 8.114 7.974 8.002 99,024 +0.10(+1.28%)
Nov 20, 2009 7.831 7.923 7.831 7.902 57,726 -0.02(-0.19%)
Nov 19, 2009 8.035 8.035 7.882 7.917 46,638 -0.16(-1.99%)
Nov 18, 2009 8.037 8.078 8.004 8.078 48,831 -0.00(-0.05%)
Nov 17, 2009 8.071 8.113 8.013 8.082 84,875 -0.00(-0.05%)
Nov 16, 2009 7.960 8.142 7.960 8.086 70,065 +0.23(+2.95%)
Nov 13, 2009 7.827 7.914 7.772 7.854 20,730 +0.03(+0.35%)
Nov 12, 2009 7.966 7.992 7.790 7.827 116,461 -0.13(-1.67%)
Nov 11, 2009 7.936 8.024 7.899 7.960 188,798 +0.08(+1.06%)
Nov 10, 2009 7.908 7.975 7.829 7.876 203,086 -0.07(-0.94%)
Nov 09, 2009 7.857 7.951 7.857 7.951 94,289 +0.18(+2.35%)
Nov 06, 2009 7.709 7.809 7.709 7.769 47,599 -0.03(-0.36%)
Nov 05, 2009 7.681 7.801 7.681 7.797 60,562 +0.21(+2.83%)
Nov 04, 2009 7.739 7.747 7.567 7.582 185,952 -0.09(-1.20%)
Nov 03, 2009 7.559 7.678 7.529 7.675 144,911 +0.08(+1.07%)
Nov 02, 2009 7.619 7.692 7.475 7.593 184,599 +0.00(+0.00%)
Oct 30, 2009 7.760 7.772 7.572 7.593 179,291 -0.24(-3.07%)
Oct 29, 2009 7.685 7.882 7.660 7.833 116,036 +0.17(+2.24%)
Oct 28, 2009 7.938 7.947 7.657 7.662 95,315 -0.27(-3.41%)
Oct 27, 2009 8.039 8.079 7.932 7.932 145,569 -0.10(-1.25%)
Oct 26, 2009 8.033 8.200 7.964 8.033 252,827 -0.00(-0.03%)
Oct 23, 2009 8.090 8.095 8.030 8.035 153,966 -0.17(-2.09%)
Oct 22, 2009 7.998 8.221 7.964 8.206 125,193 +0.16(+2.00%)
Oct 21, 2009 8.165 8.264 8.037 8.045 72,416 -0.11(-1.38%)
Oct 20, 2009 8.123 8.172 8.120 8.158 90,655 -0.10(-1.18%)
Oct 19, 2009 8.230 8.311 8.170 8.255 88,677 +0.06(+0.79%)
Oct 16, 2009 8.236 8.290 8.116 8.191 77,598 -0.11(-1.34%)
Oct 15, 2009 8.266 8.312 8.238 8.303 110,802 +0.02(+0.21%)
Oct 14, 2009 8.228 8.292 8.170 8.285 172,102 +0.19(+2.38%)
Oct 13, 2009 8.160 8.160 8.036 8.093 56,635 -0.06(-0.76%)
Oct 12, 2009 8.210 8.251 8.138 8.155 94,112 -0.01(-0.16%)
Oct 09, 2009 8.055 8.185 8.055 8.168 58,067 +0.09(+1.06%)
Oct 08, 2009 8.078 8.172 8.056 8.082 76,889 +0.06(+0.76%)
Oct 07, 2009 8.009 8.027 7.984 8.021 63,777 -0.01(-0.17%)
Oct 06, 2009 8.007 8.110 7.717 8.035 401,083 +0.11(+1.38%)
Oct 05, 2009 7.810 7.941 7.670 7.925 1,050,483 +0.18(+2.32%)
Oct 02, 2009 7.737 7.820 7.638 7.745 90,296 -0.09(-1.12%)
Oct 01, 2009 8.157 8.157 7.803 7.833 173,087 -0.27(-3.31%)
Sep 30, 2009 8.352 8.352 7.972 8.101 94,112 -0.06(-0.76%)
Sep 29, 2009 8.139 8.223 8.139 8.163 54,092 -0.03(-0.39%)
Sep 28, 2009 8.005 8.361 7.970 8.195 81,689 +0.26(+3.32%)
Sep 25, 2009 7.934 8.358 7.878 7.932 89,689 -0.05(-0.62%)
Sep 24, 2009 8.161 8.361 7.930 7.981 74,431 -0.17(-2.03%)
Sep 23, 2009 8.238 8.358 8.146 8.146 74,725 -0.11(-1.27%)
Sep 22, 2009 8.183 8.292 8.178 8.251 76,544 +0.09(+1.16%)
Sep 21, 2009 8.125 8.176 8.069 8.157 64,336 -0.11(-1.27%)
Sep 18, 2009 8.296 8.333 8.195 8.262 61,318 +0.00(+0.05%)
Sep 17, 2009 8.275 8.384 8.204 8.258 46,190 +0.08(+0.97%)
Sep 16, 2009 8.131 8.283 8.108 8.178 140,023 +0.09(+1.06%)
Sep 15, 2009 7.970 8.108 7.964 8.092 45,323 +0.14(+1.80%)
Sep 14, 2009 7.805 7.955 7.805 7.949 70,312 +0.06(+0.79%)
Sep 11, 2009 7.889 8.352 7.634 7.887 142,952 +0.03(+0.35%)
Sep 10, 2009 7.780 7.867 7.717 7.860 97,983 +0.08(+1.06%)
Sep 09, 2009 7.657 7.812 7.634 7.777 77,832 +0.14(+1.85%)
Sep 08, 2009 7.649 7.656 7.590 7.636 40,336 +0.09(+1.14%)
Sep 04, 2009 7.458 7.550 7.388 7.550 67,191 +0.10(+1.35%)
Sep 03, 2009 7.419 7.449 7.284 7.449 122,310 +0.11(+1.46%)
Sep 02, 2009 7.370 7.414 7.340 7.342 79,618 -0.10(-1.30%)
Sep 01, 2009 7.599 7.792 7.332 7.439 72,733 -0.20(-2.63%)
Aug 31, 2009 7.707 7.867 7.602 7.640 176,212 -0.15(-1.87%)
Aug 28, 2009 7.917 7.917 7.720 7.786 50,678 +0.00(+0.06%)
Aug 27, 2009 7.722 7.818 7.614 7.782 63,847 +0.02(+0.25%)
Aug 26, 2009 7.784 7.794 7.722 7.762 77,206 +0.01(+0.17%)
Aug 25, 2009 7.717 7.814 7.617 7.750 111,544 +0.06(+0.72%)
Aug 24, 2009 7.752 7.810 7.666 7.694 105,895 -0.03(-0.33%)
Aug 21, 2009 7.610 7.738 7.610 7.719 117,627 +0.22(+2.91%)
Aug 20, 2009 7.332 7.535 7.332 7.501 76,390 +0.14(+1.89%)
Aug 19, 2009 7.226 7.383 7.205 7.362 276,192 +0.02(+0.32%)
Aug 18, 2009 7.319 7.364 7.226 7.338 94,839 +0.10(+1.39%)
Aug 17, 2009 7.310 7.310 7.214 7.237 101,165 -0.24(-3.27%)
Aug 14, 2009 7.608 7.608 7.379 7.482 130,623 -0.15(-1.99%)
Aug 13, 2009 7.675 7.675 7.558 7.634 326,614 +0.01(+0.07%)
Aug 12, 2009 7.512 7.683 7.512 7.628 110,620 +0.13(+1.73%)
Aug 11, 2009 7.593 7.593 7.452 7.499 131,299 -0.15(-1.93%)
Aug 10, 2009 7.587 7.696 7.587 7.647 206,790 -0.02(-0.20%)
Aug 07, 2009 7.503 7.774 7.497 7.662 81,652 +0.29(+3.99%)
Aug 06, 2009 7.503 7.527 7.368 7.368 78,298 -0.08(-1.07%)
Aug 05, 2009 7.467 7.544 7.323 7.447 58,655 +0.01(+0.14%)
Aug 04, 2009 7.261 7.629 7.261 7.437 55,800 +0.09(+1.20%)
Aug 03, 2009 7.308 7.349 7.235 7.349 113,027 +0.13(+1.78%)
Jul 31, 2009 7.201 7.291 7.194 7.220 139,845 +0.04(+0.51%)
Jul 30, 2009 7.184 7.295 7.181 7.184 54,680 +0.12(+1.76%)
Jul 29, 2009 7.098 7.109 7.020 7.059 127,115 -0.04(-0.51%)
Jul 28, 2009 7.078 7.246 7.022 7.096 56,705 +0.00(+0.03%)
Jul 27, 2009 7.057 7.102 7.003 7.094 51,387 +0.03(+0.49%)
Jul 24, 2009 6.967 7.059 6.950 7.059 8,517 +0.03(+0.46%)
Jul 23, 2009 6.841 7.068 6.813 7.027 139,785 +0.22(+3.18%)
Jul 22, 2009 6.742 6.847 6.715 6.811 79,595 +0.05(+0.70%)
Jul 21, 2009 6.856 6.873 6.646 6.763 157,963 +0.01(+0.16%)
Jul 20, 2009 6.663 6.776 6.663 6.753 128,188 +0.10(+1.45%)
Jul 17, 2009 6.716 6.725 6.626 6.656 82,925 -0.01(-0.19%)
Jul 16, 2009 6.596 6.706 6.555 6.669 108,922 +0.07(+1.07%)
Jul 15, 2009 6.478 6.604 6.478 6.598 62,191 +0.24(+3.78%)
Jul 14, 2009 6.264 6.363 6.258 6.358 85,584 +0.05(+0.71%)
Jul 13, 2009 6.153 6.313 6.153 6.313 62,107 +0.19(+3.08%)
Jul 10, 2009 6.105 6.125 6.009 6.125 38,465 +0.01(+0.21%)
Jul 09, 2009 6.189 6.189 6.112 6.112 75,434 -0.02(-0.35%)
Jul 08, 2009 6.213 6.214 6.026 6.133 45,547 -0.04(-0.59%)
Jul 07, 2009 6.365 6.365 6.170 6.170 195,118 -0.18(-2.90%)
Jul 06, 2009 6.294 6.354 6.197 6.354 856,754 +0.00(+0.07%)
Jul 02, 2009 6.470 6.470 6.331 6.350 51,877 -0.24(-3.61%)
Jul 01, 2009 6.298 6.813 6.298 6.588 56,290 +0.12(+1.89%)
Jun 30, 2009 6.515 6.515 6.442 6.465 24,434 -0.01(-0.23%)
Jun 29, 2009 6.504 6.577 6.395 6.480 71,198 +0.03(+0.43%)
Jun 26, 2009 6.561 6.561 6.298 6.453 20,730 +0.10(+1.55%)
Jun 25, 2009 6.277 6.354 6.277 6.354 76,269 +0.18(+2.95%)
Jun 24, 2009 6.163 6.278 6.110 6.172 39,557 +0.06(+0.98%)
Jun 23, 2009 6.206 6.225 6.112 6.112 51,210 -0.06(-0.97%)
Jun 22, 2009 6.318 6.410 6.163 6.172 299,605 -0.32(-4.98%)
Jun 19, 2009 6.557 6.557 6.480 6.495 54,022 +0.04(+0.56%)
Jun 18, 2009 6.393 6.493 6.393 6.459 46,176 +0.04(+0.63%)
Jun 17, 2009 6.410 6.495 6.352 6.418 51,018 -0.02(-0.23%)
Jun 16, 2009 6.607 6.609 6.403 6.433 70,083 -0.09(-1.41%)
Jun 15, 2009 6.661 6.661 6.498 6.525 93,048 -0.22(-3.30%)
Jun 12, 2009 6.665 6.748 6.639 6.748 102,583 +0.04(+0.58%)
Jun 11, 2009 6.746 6.841 6.710 6.710 235,590 -0.02(-0.25%)
Jun 10, 2009 6.817 6.817 6.639 6.727 30,083 -0.09(-1.33%)
Jun 09, 2009 6.815 6.858 6.781 6.818 54,937 -0.02(-0.30%)
Jun 08, 2009 6.868 6.871 6.768 6.838 30,596 -0.05(-0.78%)
Jun 05, 2009 6.997 6.997 6.885 6.892 50,011 +0.01(+0.09%)
Jun 04, 2009 6.800 6.903 6.723 6.886 114,418 +0.13(+1.97%)
Jun 03, 2009 6.736 6.781 6.683 6.753 74,473 -0.10(-1.41%)
Jun 02, 2009 6.761 6.861 6.736 6.849 44,058 +0.09(+1.33%)
Jun 01, 2009 6.697 6.834 6.611 6.759 103,572 +0.27(+4.23%)
May 29, 2009 6.425 6.485 6.363 6.485 17,283 +0.08(+1.31%)
May 28, 2009 6.423 6.431 6.268 6.401 47,412 +0.04(+0.61%)
May 27, 2009 6.521 6.545 6.350 6.363 93,930 -0.17(-2.62%)
May 26, 2009 6.163 6.565 6.030 6.534 192,021 +0.32(+5.18%)
May 22, 2009 6.345 6.345 6.213 6.213 71,110 -0.07(-1.09%)
May 21, 2009 6.303 6.328 6.195 6.281 199,074 -0.07(-1.11%)
May 20, 2009 6.502 6.596 6.348 6.352 89,661 -0.06(-1.00%)
May 19, 2009 6.483 6.506 6.388 6.416 322,019 -0.06(-0.93%)
May 18, 2009 6.232 6.489 6.219 6.476 69,318 +0.30(+4.86%)
May 15, 2009 6.273 6.311 6.127 6.176 277,746 -0.12(-1.84%)
May 14, 2009 6.152 6.369 6.114 6.292 175,536 +0.16(+2.66%)
May 13, 2009 6.390 6.390 6.129 6.129 316,744 -0.39(-6.01%)
May 12, 2009 6.688 6.688 6.381 6.521 140,069 -0.10(-1.53%)
May 11, 2009 6.667 6.686 6.613 6.622 49,810 -0.19(-2.80%)
May 08, 2009 6.583 6.813 6.578 6.813 120,221 +0.35(+5.41%)
May 07, 2009 6.800 6.802 6.410 6.463 158,341 -0.19(-2.90%)
May 06, 2009 6.643 6.676 6.500 6.656 143,428 +0.11(+1.64%)
May 05, 2009 6.592 6.626 6.487 6.549 136,473 -0.07(-1.00%)
May 04, 2009 6.493 6.616 6.493 6.616 238,361 +0.25(+3.91%)
May 01, 2009 6.371 6.435 6.313 6.367 77,001 -0.04(-0.57%)
Apr 30, 2009 6.528 6.594 6.403 6.403 162,787 +0.00(+0.00%)
Apr 29, 2009 6.236 6.453 6.223 6.403 86,611 +0.28(+4.55%)
Apr 28, 2009 6.020 6.275 6.020 6.125 157,744 +0.00(+0.00%)
Apr 27, 2009 6.146 6.251 6.075 6.125 123,658 -0.18(-2.82%)
Apr 24, 2009 6.127 6.396 6.092 6.303 243,618 +0.21(+3.45%)
Apr 23, 2009 6.075 6.135 5.966 6.092 337,045 -0.01(-0.11%)
Apr 22, 2009 6.026 6.249 5.968 6.099 217,323 +0.01(+0.14%)
Apr 21, 2009 5.771 6.112 5.715 6.090 101,034 +0.31(+5.42%)
Apr 20, 2009 6.142 6.142 5.760 5.777 80,630 -0.51(-8.05%)
Apr 17, 2009 6.223 6.330 6.101 6.283 145,289 +0.11(+1.81%)
Apr 16, 2009 6.047 6.324 5.917 6.172 278,240 +0.21(+3.49%)
Apr 15, 2009 5.719 5.964 5.719 5.964 83,938 +0.22(+3.77%)
Apr 14, 2009 5.919 5.987 5.747 5.747 84,829 -0.31(-5.06%)
Apr 13, 2009 5.953 6.077 5.867 6.054 154,544 +0.09(+1.47%)
Apr 09, 2009 5.621 5.980 5.621 5.966 147,262 +0.45(+8.16%)
Apr 08, 2009 5.466 5.535 5.415 5.516 93,417 +0.04(+0.78%)
Apr 07, 2009 5.572 5.788 5.443 5.473 103,740 -0.16(-2.85%)
Apr 06, 2009 5.681 5.681 5.535 5.634 97,596 -0.11(-1.94%)
Apr 03, 2009 5.572 5.745 5.507 5.745 342,852 +0.16(+2.88%)
Apr 02, 2009 5.411 5.659 5.411 5.584 173,978 +0.32(+6.11%)
Apr 01, 2009 5.053 5.280 5.031 5.263 922,691 +0.12(+2.33%)
Mar 31, 2009 5.072 5.256 5.041 5.143 135,157 +0.11(+2.09%)
Mar 30, 2009 5.121 5.121 4.973 5.038 115,910 -0.46(-8.31%)
Mar 26, 2009 5.336 5.514 5.334 5.494 154,236 +0.23(+4.44%)
Mar 25, 2009 5.203 5.371 5.014 5.261 92,269 +0.11(+2.21%)
Mar 24, 2009 5.297 5.374 5.136 5.147 77,230 -0.25(-4.65%)
Mar 23, 2009 5.128 5.398 5.128 5.398 165,483 +0.45(+9.00%)
Mar 20, 2009 5.147 5.167 4.952 4.952 72,341 -0.20(-3.91%)
Mar 19, 2009 5.379 5.379 5.145 5.154 78,816 -0.10(-1.84%)
Mar 18, 2009 5.128 5.276 4.926 5.250 110,574 +0.27(+5.47%)
Mar 17, 2009 4.770 4.978 4.757 4.978 100,838 +0.21(+4.36%)
Mar 16, 2009 4.905 5.003 4.761 4.770 106,324 -0.11(-2.20%)
Mar 13, 2009 4.856 4.893 4.748 4.877 0 +0.09(+1.88%)
Mar 12, 2009 4.493 4.811 4.444 4.787 112,892 +0.29(+6.33%)
Mar 11, 2009 4.573 4.643 4.432 4.502 130,726 +0.02(+0.48%)
Mar 10, 2009 4.212 4.498 4.212 4.480 143,759 +0.40(+9.78%)
Mar 09, 2009 4.114 4.219 4.062 4.081 364,142 -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 4.493 4.247 4.253 108,950 -0.29(-6.28%)
Mar 04, 2009 4.450 4.600 4.398 4.538 175,498 +0.02(+0.52%)
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.