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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 7.786 7.862 7.679 7.862 56,128 +0.00(+0.01%)
Nov 27, 2009 7.918 7.918 7.752 7.861 102,448 -0.16(-2.02%)
Nov 25, 2009 8.059 8.059 8.016 8.023 69,733 +0.02(+0.30%)
Nov 24, 2009 8.040 8.040 7.951 7.999 160,550 -0.02(-0.29%)
Nov 23, 2009 8.059 8.135 7.994 8.023 98,772 +0.10(+1.28%)
Nov 20, 2009 7.851 7.943 7.851 7.922 57,580 -0.02(-0.19%)
Nov 19, 2009 8.055 8.055 7.902 7.937 46,520 -0.16(-1.99%)
Nov 18, 2009 8.057 8.098 8.024 8.098 48,707 -0.00(-0.05%)
Nov 17, 2009 8.092 8.133 8.034 8.102 84,660 -0.00(-0.05%)
Nov 16, 2009 7.980 8.163 7.980 8.107 69,887 +0.23(+2.95%)
Nov 13, 2009 7.847 7.934 7.791 7.874 20,677 +0.03(+0.35%)
Nov 12, 2009 7.986 8.013 7.810 7.847 116,165 -0.13(-1.67%)
Nov 11, 2009 7.956 8.044 7.919 7.980 188,318 +0.08(+1.06%)
Nov 10, 2009 7.928 7.995 7.849 7.896 202,570 -0.07(-0.94%)
Nov 09, 2009 7.877 7.971 7.877 7.971 94,050 +0.18(+2.35%)
Nov 06, 2009 7.728 7.829 7.728 7.789 47,478 -0.03(-0.36%)
Nov 05, 2009 7.700 7.821 7.700 7.817 60,409 +0.21(+2.83%)
Nov 04, 2009 7.759 7.767 7.587 7.602 185,480 -0.09(-1.20%)
Nov 03, 2009 7.578 7.697 7.548 7.694 144,543 +0.08(+1.07%)
Nov 02, 2009 7.638 7.711 7.494 7.613 184,131 +0.00(+0.00%)
Oct 30, 2009 7.780 7.792 7.591 7.612 178,836 -0.24(-3.07%)
Oct 29, 2009 7.705 7.902 7.679 7.853 115,742 +0.17(+2.24%)
Oct 28, 2009 7.958 7.967 7.677 7.681 95,073 -0.27(-3.41%)
Oct 27, 2009 8.059 8.099 7.952 7.952 145,200 -0.10(-1.25%)
Oct 26, 2009 8.053 8.221 7.984 8.053 252,185 -0.00(-0.03%)
Oct 23, 2009 8.111 8.115 8.051 8.055 153,575 -0.17(-2.09%)
Oct 22, 2009 8.019 8.242 7.984 8.227 124,875 +0.16(+2.00%)
Oct 21, 2009 8.186 8.285 8.057 8.066 72,232 -0.11(-1.38%)
Oct 20, 2009 8.143 8.193 8.141 8.178 90,425 -0.10(-1.18%)
Oct 19, 2009 8.251 8.332 8.191 8.276 88,452 +0.06(+0.79%)
Oct 16, 2009 8.257 8.311 8.137 8.212 77,401 -0.11(-1.34%)
Oct 15, 2009 8.287 8.333 8.259 8.324 110,521 +0.02(+0.21%)
Oct 14, 2009 8.249 8.313 8.191 8.307 171,666 +0.19(+2.38%)
Oct 13, 2009 8.180 8.180 8.057 8.113 56,491 -0.06(-0.76%)
Oct 12, 2009 8.231 8.272 8.158 8.175 93,873 -0.01(-0.16%)
Oct 09, 2009 8.076 8.206 8.076 8.188 57,919 +0.09(+1.06%)
Oct 08, 2009 8.098 8.193 8.077 8.102 76,694 +0.06(+0.76%)
Oct 07, 2009 8.029 8.048 8.005 8.041 63,615 -0.01(-0.17%)
Oct 06, 2009 8.027 8.130 7.737 8.055 400,065 +0.11(+1.38%)
Oct 05, 2009 7.829 7.961 7.690 7.945 1,047,816 +0.18(+2.32%)
Oct 02, 2009 7.756 7.840 7.658 7.765 90,067 -0.09(-1.12%)
Oct 01, 2009 8.178 8.178 7.823 7.853 172,647 -0.27(-3.31%)
Sep 30, 2009 8.374 8.374 7.992 8.122 93,873 -0.06(-0.76%)
Sep 29, 2009 8.160 8.244 8.160 8.184 53,955 -0.03(-0.39%)
Sep 28, 2009 8.025 8.382 7.991 8.216 81,482 +0.26(+3.32%)
Sep 25, 2009 7.954 8.380 7.898 7.952 89,462 -0.05(-0.62%)
Sep 24, 2009 8.182 8.382 7.950 8.001 74,242 -0.17(-2.03%)
Sep 23, 2009 8.259 8.380 8.167 8.167 74,535 -0.11(-1.27%)
Sep 22, 2009 8.203 8.313 8.199 8.272 76,350 +0.09(+1.16%)
Sep 21, 2009 8.145 8.197 8.089 8.178 64,173 -0.11(-1.27%)
Sep 18, 2009 8.317 8.354 8.216 8.283 61,163 +0.00(+0.05%)
Sep 17, 2009 8.296 8.405 8.225 8.279 46,073 +0.08(+0.97%)
Sep 16, 2009 8.152 8.304 8.128 8.199 139,667 +0.09(+1.06%)
Sep 15, 2009 7.991 8.128 7.984 8.113 45,208 +0.14(+1.80%)
Sep 14, 2009 7.825 7.976 7.825 7.970 70,133 +0.06(+0.79%)
Sep 11, 2009 7.909 8.374 7.653 7.907 142,589 +0.03(+0.35%)
Sep 10, 2009 7.799 7.887 7.737 7.880 97,735 +0.08(+1.06%)
Sep 09, 2009 7.677 7.832 7.653 7.797 77,634 +0.14(+1.85%)
Sep 08, 2009 7.668 7.675 7.609 7.656 40,234 +0.09(+1.14%)
Sep 04, 2009 7.477 7.569 7.407 7.569 67,021 +0.10(+1.35%)
Sep 03, 2009 7.438 7.468 7.303 7.468 122,000 +0.11(+1.46%)
Sep 02, 2009 7.389 7.433 7.359 7.361 79,416 -0.10(-1.30%)
Sep 01, 2009 7.619 7.812 7.350 7.458 72,548 -0.20(-2.63%)
Aug 31, 2009 7.726 7.887 7.621 7.660 175,765 -0.15(-1.87%)
Aug 28, 2009 7.937 7.937 7.739 7.806 50,549 +0.00(+0.06%)
Aug 27, 2009 7.741 7.838 7.634 7.801 63,684 +0.02(+0.25%)
Aug 26, 2009 7.804 7.814 7.741 7.782 77,011 +0.01(+0.17%)
Aug 25, 2009 7.737 7.834 7.636 7.769 111,261 +0.06(+0.72%)
Aug 24, 2009 7.771 7.829 7.685 7.713 105,626 -0.03(-0.33%)
Aug 21, 2009 7.630 7.757 7.630 7.739 117,328 +0.22(+2.91%)
Aug 20, 2009 7.350 7.554 7.350 7.520 76,196 +0.14(+1.89%)
Aug 19, 2009 7.245 7.402 7.223 7.380 275,491 +0.02(+0.32%)
Aug 18, 2009 7.337 7.382 7.245 7.357 94,599 +0.10(+1.39%)
Aug 17, 2009 7.329 7.329 7.232 7.256 100,908 -0.25(-3.27%)
Aug 14, 2009 7.627 7.627 7.397 7.501 130,291 -0.15(-1.99%)
Aug 13, 2009 7.694 7.694 7.577 7.653 325,785 +0.01(+0.07%)
Aug 12, 2009 7.531 7.702 7.531 7.648 110,340 +0.13(+1.73%)
Aug 11, 2009 7.612 7.612 7.471 7.518 130,966 -0.15(-1.93%)
Aug 10, 2009 7.606 7.716 7.606 7.666 206,265 -0.02(-0.20%)
Aug 07, 2009 7.522 7.793 7.516 7.681 81,445 +0.29(+3.99%)
Aug 06, 2009 7.522 7.546 7.387 7.387 78,099 -0.08(-1.07%)
Aug 05, 2009 7.486 7.563 7.342 7.466 58,506 +0.01(+0.14%)
Aug 04, 2009 7.279 7.649 7.279 7.455 55,658 +0.09(+1.20%)
Aug 03, 2009 7.327 7.367 7.253 7.367 112,741 +0.13(+1.78%)
Jul 31, 2009 7.219 7.309 7.213 7.238 139,490 +0.04(+0.51%)
Jul 30, 2009 7.202 7.314 7.199 7.202 54,541 +0.12(+1.76%)
Jul 29, 2009 7.116 7.127 7.038 7.077 126,792 -0.04(-0.51%)
Jul 28, 2009 7.096 7.264 7.040 7.114 56,561 +0.00(+0.03%)
Jul 27, 2009 7.075 7.120 7.020 7.112 51,256 +0.03(+0.49%)
Jul 24, 2009 6.985 7.077 6.968 7.077 8,496 +0.03(+0.46%)
Jul 23, 2009 6.858 7.086 6.830 7.045 139,430 +0.22(+3.18%)
Jul 22, 2009 6.759 6.864 6.732 6.828 79,393 +0.05(+0.70%)
Jul 21, 2009 6.873 6.890 6.662 6.781 157,562 +0.01(+0.16%)
Jul 20, 2009 6.680 6.794 6.680 6.770 127,863 +0.10(+1.45%)
Jul 17, 2009 6.733 6.743 6.643 6.673 82,715 -0.01(-0.19%)
Jul 16, 2009 6.613 6.723 6.572 6.686 108,646 +0.07(+1.07%)
Jul 15, 2009 6.495 6.621 6.495 6.615 62,033 +0.24(+3.78%)
Jul 14, 2009 6.280 6.379 6.273 6.374 85,367 +0.05(+0.71%)
Jul 13, 2009 6.169 6.329 6.169 6.329 61,949 +0.19(+3.08%)
Jul 10, 2009 6.120 6.140 6.024 6.140 38,368 +0.01(+0.21%)
Jul 09, 2009 6.205 6.205 6.127 6.127 75,242 -0.02(-0.35%)
Jul 08, 2009 6.228 6.229 6.041 6.149 45,431 -0.04(-0.59%)
Jul 07, 2009 6.381 6.381 6.185 6.185 194,623 -0.18(-2.90%)
Jul 06, 2009 6.310 6.370 6.213 6.370 854,579 +0.00(+0.07%)
Jul 02, 2009 6.486 6.486 6.347 6.366 51,745 -0.24(-3.61%)
Jul 01, 2009 6.314 6.830 6.314 6.604 56,147 +0.12(+1.89%)
Jun 30, 2009 6.531 6.531 6.458 6.482 24,372 -0.02(-0.23%)
Jun 29, 2009 6.521 6.594 6.411 6.497 71,018 +0.03(+0.43%)
Jun 26, 2009 6.578 6.578 6.314 6.469 20,677 +0.10(+1.55%)
Jun 25, 2009 6.293 6.370 6.293 6.370 76,075 +0.18(+2.95%)
Jun 24, 2009 6.179 6.294 6.125 6.187 39,457 +0.06(+0.98%)
Jun 23, 2009 6.222 6.241 6.127 6.127 51,080 -0.06(-0.97%)
Jun 22, 2009 6.334 6.426 6.179 6.187 298,845 -0.32(-4.98%)
Jun 19, 2009 6.574 6.574 6.497 6.512 53,885 +0.04(+0.56%)
Jun 18, 2009 6.409 6.510 6.409 6.475 46,059 +0.04(+0.63%)
Jun 17, 2009 6.426 6.512 6.368 6.435 50,889 -0.02(-0.23%)
Jun 16, 2009 6.624 6.626 6.420 6.450 69,905 -0.09(-1.41%)
Jun 15, 2009 6.677 6.677 6.514 6.542 92,812 -0.22(-3.30%)
Jun 12, 2009 6.682 6.766 6.656 6.766 102,323 +0.04(+0.58%)
Jun 11, 2009 6.763 6.858 6.727 6.727 234,992 -0.02(-0.26%)
Jun 10, 2009 6.834 6.834 6.656 6.744 30,006 -0.09(-1.33%)
Jun 09, 2009 6.832 6.876 6.798 6.835 54,797 -0.02(-0.30%)
Jun 08, 2009 6.886 6.888 6.785 6.856 30,518 -0.05(-0.78%)
Jun 05, 2009 7.015 7.015 6.902 6.910 49,884 +0.01(+0.09%)
Jun 04, 2009 6.817 6.920 6.740 6.903 114,127 +0.13(+1.97%)
Jun 03, 2009 6.753 6.798 6.700 6.770 74,284 -0.10(-1.41%)
Jun 02, 2009 6.778 6.878 6.753 6.867 43,947 +0.09(+1.33%)
Jun 01, 2009 6.714 6.852 6.628 6.776 103,309 +0.28(+4.23%)
May 29, 2009 6.441 6.501 6.379 6.501 17,239 +0.08(+1.31%)
May 28, 2009 6.439 6.448 6.284 6.417 47,292 +0.04(+0.61%)
May 27, 2009 6.538 6.561 6.366 6.379 93,691 -0.17(-2.62%)
May 26, 2009 6.179 6.582 6.046 6.551 191,534 +0.32(+5.18%)
May 22, 2009 6.362 6.362 6.228 6.228 70,929 -0.07(-1.09%)
May 21, 2009 6.319 6.344 6.211 6.297 198,569 -0.07(-1.11%)
May 20, 2009 6.518 6.613 6.364 6.368 89,434 -0.06(-1.00%)
May 19, 2009 6.499 6.523 6.405 6.432 321,202 -0.06(-0.93%)
May 18, 2009 6.248 6.506 6.235 6.493 69,142 +0.30(+4.86%)
May 15, 2009 6.288 6.327 6.143 6.192 277,041 -0.12(-1.84%)
May 14, 2009 6.168 6.385 6.129 6.308 175,090 +0.16(+2.66%)
May 13, 2009 6.407 6.407 6.144 6.144 315,940 -0.39(-6.01%)
May 12, 2009 6.705 6.705 6.397 6.537 139,714 -0.10(-1.53%)
May 11, 2009 6.684 6.703 6.630 6.639 49,684 -0.19(-2.80%)
May 08, 2009 6.600 6.830 6.595 6.830 119,915 +0.35(+5.41%)
May 07, 2009 6.817 6.819 6.426 6.480 157,939 -0.19(-2.90%)
May 06, 2009 6.660 6.693 6.516 6.673 143,064 +0.11(+1.64%)
May 05, 2009 6.609 6.643 6.503 6.566 136,126 -0.07(-1.00%)
May 04, 2009 6.510 6.632 6.510 6.632 237,756 +0.25(+3.91%)
May 01, 2009 6.387 6.452 6.329 6.383 76,806 -0.04(-0.57%)
Apr 30, 2009 6.544 6.611 6.420 6.420 162,374 +0.00(+0.00%)
Apr 29, 2009 6.252 6.469 6.239 6.420 86,391 +0.28(+4.55%)
Apr 28, 2009 6.035 6.291 6.035 6.140 157,344 +0.00(+0.00%)
Apr 27, 2009 6.162 6.267 6.091 6.140 123,345 -0.18(-2.82%)
Apr 24, 2009 6.142 6.412 6.108 6.319 243,000 +0.21(+3.45%)
Apr 23, 2009 6.091 6.151 5.981 6.108 336,189 -0.01(-0.11%)
Apr 22, 2009 6.041 6.265 5.983 6.114 216,771 +0.01(+0.14%)
Apr 21, 2009 5.786 6.127 5.730 6.106 100,778 +0.31(+5.42%)
Apr 20, 2009 6.157 6.157 5.775 5.792 80,426 -0.51(-8.05%)
Apr 17, 2009 6.239 6.347 6.117 6.299 144,920 +0.11(+1.81%)
Apr 16, 2009 6.063 6.340 5.932 6.187 277,534 +0.21(+3.49%)
Apr 15, 2009 5.734 5.979 5.734 5.979 83,725 +0.22(+3.77%)
Apr 14, 2009 5.934 6.003 5.762 5.762 84,613 -0.31(-5.06%)
Apr 13, 2009 5.968 6.093 5.882 6.069 154,152 +0.09(+1.47%)
Apr 09, 2009 5.635 5.995 5.635 5.981 146,889 +0.45(+8.16%)
Apr 08, 2009 5.480 5.549 5.429 5.530 93,180 +0.04(+0.78%)
Apr 07, 2009 5.586 5.803 5.457 5.487 103,476 -0.16(-2.85%)
Apr 06, 2009 5.695 5.695 5.549 5.648 97,349 -0.11(-1.94%)
Apr 03, 2009 5.586 5.760 5.521 5.760 341,982 +0.16(+2.88%)
Apr 02, 2009 5.425 5.674 5.425 5.599 173,536 +0.32(+6.11%)
Apr 01, 2009 5.066 5.293 5.044 5.276 920,349 +0.12(+2.33%)
Mar 31, 2009 5.085 5.270 5.054 5.156 134,814 +0.11(+2.09%)
Mar 30, 2009 5.134 5.134 4.986 5.051 115,616 -0.46(-8.31%)
Mar 26, 2009 5.349 5.528 5.347 5.508 153,845 +0.23(+4.44%)
Mar 25, 2009 5.216 5.385 5.027 5.274 92,035 +0.11(+2.21%)
Mar 24, 2009 5.311 5.388 5.149 5.160 77,034 -0.25(-4.65%)
Mar 23, 2009 5.141 5.412 5.141 5.412 165,063 +0.45(+9.00%)
Mar 20, 2009 5.160 5.180 4.965 4.965 72,157 -0.20(-3.91%)
Mar 19, 2009 5.392 5.392 5.158 5.167 78,616 -0.10(-1.84%)
Mar 18, 2009 5.141 5.289 4.939 5.263 110,293 +0.27(+5.47%)
Mar 17, 2009 4.782 4.990 4.769 4.990 100,582 +0.21(+4.36%)
Mar 16, 2009 4.917 5.016 4.773 4.782 106,054 -0.11(-2.20%)
Mar 13, 2009 4.868 4.905 4.760 4.889 0 +0.09(+1.88%)
Mar 12, 2009 4.505 4.823 4.455 4.799 112,606 +0.29(+6.33%)
Mar 11, 2009 4.584 4.655 4.444 4.513 130,394 +0.02(+0.48%)
Mar 10, 2009 4.223 4.509 4.223 4.492 143,394 +0.40(+9.78%)
Mar 09, 2009 4.124 4.230 4.073 4.092 363,218 -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 4.258 4.264 108,674 -0.29(-6.28%)
Mar 04, 2009 4.462 4.612 4.409 4.550 175,053 +0.02(+0.52%)
Mar 02, 2009 4.758 4.818 4.492 4.526 213,672 -0.34(-7.06%)
Feb 27, 2009 4.842 4.978 4.765 4.870 0 -0.09(-1.90%)
Feb 26, 2009 5.117 5.182 4.922 4.965 189,417 -0.06(-1.20%)
Feb 25, 2009 5.134 5.151 4.907 5.025 61,549 -0.11(-2.13%)
Feb 24, 2009 4.960 5.158 4.907 5.134 175,500 +0.25(+5.01%)
Feb 23, 2009 5.222 5.225 4.859 4.889 783,147 -0.24(-4.69%)
Feb 20, 2009 5.072 5.164 4.947 5.130 699,031 -0.05(-0.91%)
Feb 19, 2009 5.461 5.461 5.177 5.177 181,725 -0.21(-3.91%)
Feb 18, 2009 5.495 5.495 5.358 5.388 84,269 -0.06(-1.03%)
Feb 17, 2009 5.601 5.607 5.444 5.444 521,898 -0.32(-5.58%)
Feb 13, 2009 5.947 5.955 5.766 5.766 76,773 -0.19(-3.11%)
Feb 12, 2009 5.824 5.951 5.680 5.951 306,457 +0.03(+0.51%)
Feb 11, 2009 5.887 5.983 5.840 5.921 61,851 +0.05(+0.84%)
Feb 10, 2009 6.248 6.289 5.865 5.872 211,318 -0.42(-6.69%)
Feb 09, 2009 6.243 6.316 6.160 6.293 129,398 +0.04(+0.62%)
Feb 06, 2009 5.964 6.265 5.953 6.254 83,366 +0.34(+5.66%)
Feb 05, 2009 5.835 6.000 5.777 5.919 103,528 +0.04(+0.62%)
Feb 04, 2009 5.994 6.104 5.876 5.882 141,761 -0.11(-1.86%)
Feb 03, 2009 6.061 6.125 5.904 5.994 140,886 -0.07(-1.10%)
Feb 02, 2009 5.865 6.069 5.852 6.061 65,862 +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 6.165 6.183 122,028 -0.37(-5.67%)
Jan 28, 2009 6.540 6.579 6.402 6.555 253,697 +0.03(+0.39%)
Jan 27, 2009 6.480 6.571 6.472 6.529 329,805 +0.10(+1.54%)
Jan 26, 2009 6.424 6.609 6.305 6.430 299,640 +0.00(+0.07%)
Jan 23, 2009 6.091 6.473 6.091 6.426 85,339 +0.15(+2.36%)
Jan 22, 2009 6.396 6.489 6.209 6.278 123,303 -0.29(-4.36%)
Jan 21, 2009 6.222 6.596 6.162 6.564 333,523 +0.43(+6.98%)
Jan 20, 2009 6.684 6.684 6.123 6.136 260,393 -0.63(-9.31%)
Jan 16, 2009 6.901 6.901 6.480 6.766 142,659 +0.06(+0.93%)
Jan 15, 2009 6.607 6.765 6.352 6.703 213,114 +0.05(+0.78%)
Jan 14, 2009 6.841 6.841 6.624 6.652 142,636 -0.36(-5.15%)
Jan 13, 2009 6.869 7.060 6.819 7.013 156,944 +0.10(+1.46%)
Jan 12, 2009 7.264 7.264 6.873 6.912 134,898 -0.43(-5.85%)
Jan 09, 2009 7.683 7.683 7.316 7.342 206,572 -0.32(-4.21%)
Jan 08, 2009 7.535 7.679 7.464 7.664 81,687 +0.07(+0.91%)
Jan 07, 2009 7.700 7.797 7.464 7.595 275,645 -0.29(-3.63%)
Jan 06, 2009 7.501 7.913 7.501 7.881 157,493 +0.46(+6.26%)
Jan 05, 2009 7.331 7.496 7.171 7.417 169,274 +0.16(+2.22%)
Jan 02, 2009 7.210 7.331 7.103 7.256 0 +0.12(+1.75%)
Jan 01, 2009 6.882 7.264 6.846 7.131 0 +0.00(+0.00%)
Dec 31, 2008 6.882 7.264 6.846 7.131 474,117 +0.24(+3.53%)
Dec 30, 2008 6.686 6.888 6.639 6.888 195,866 +0.27(+4.09%)
Dec 29, 2008 6.873 6.873 6.525 6.617 631,889 -0.28(-4.02%)
Dec 26, 2008 6.740 6.895 6.712 6.895 154,343 +0.26(+3.92%)
Dec 24, 2008 6.576 6.664 6.555 6.635 88,917 +0.02(+0.29%)
Dec 23, 2008 6.776 6.776 6.540 6.615 322,840 -0.13(-1.88%)
Dec 22, 2008 6.901 6.927 6.503 6.742 389,512 -0.23(-3.24%)
Dec 19, 2008 7.021 7.204 6.968 6.968 248,565 +0.08(+1.15%)
Dec 18, 2008 7.028 7.133 6.819 6.888 90,997 -0.09(-1.35%)
Dec 17, 2008 6.961 7.116 6.869 6.983 97,167 -0.00(-0.06%)
Dec 16, 2008 6.691 6.997 6.671 6.987 145,088 +0.48(+7.40%)
Dec 15, 2008 6.781 6.781 6.379 6.506 67,677 -0.17(-2.57%)
Dec 12, 2008 6.261 6.690 6.261 6.677 118,813 +0.21(+3.26%)
Dec 11, 2008 6.828 6.856 6.405 6.467 135,424 -0.40(-5.82%)
Dec 10, 2008 6.736 6.929 6.725 6.867 109,642 +0.17(+2.57%)
Dec 09, 2008 6.965 7.148 6.643 6.695 465,346 -0.27(-3.92%)
Dec 08, 2008 6.922 7.054 6.809 6.968 93,533 +0.22(+3.25%)
Dec 05, 2008 6.316 6.748 6.168 6.748 237,123 +0.35(+5.45%)
Dec 04, 2008 6.527 6.694 6.347 6.400 103,062 -0.15(-2.26%)
Dec 03, 2008 6.284 6.555 6.228 6.548 146,228 +0.24(+3.81%)
Dec 02, 2008 6.061 6.335 5.988 6.308 97,218 +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.