WisdomTree SmallCap Dividend $67.69

up +0.54


16/4/2014 04:15 PM  |  NYSEARCA : DES
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DES historical data

Date Open High Low Close Volume
4/15/201466.9667.2666.1467.1563,561
4/14/201466.8967.1466.3366.8041,348
4/11/201466.7267.0566.2266.42134,512
4/10/201468.0568.2266.8267.13109,484
4/9/201468.0068.2367.6568.2351,853
4/8/201467.3468.1067.3467.8148,198
4/7/201467.7467.8767.1567.3663,212
4/4/201469.3069.3967.8167.9551,027
4/3/201469.4569.4568.8569.0443,237
4/2/201469.1369.3768.9069.3647,089
4/1/201468.5069.0768.4068.9879,525
3/31/201467.5868.5867.4768.2684,939
3/28/201467.0667.8967.0667.2468,016
3/27/201467.2867.4566.8767.1140,154
3/26/201468.3768.5067.2567.2543,388
3/25/201468.2268.4667.7668.0841,771
3/24/201468.4668.5267.5267.9581,014
3/21/201468.3068.9568.2768.2955,925
3/20/201467.9468.2967.6768.1933,512
3/19/201468.5568.5967.6867.9164,306
3/18/201468.0068.6967.9268.5746,346
3/17/201467.8568.3167.8167.9630,682
3/14/201467.3567.7767.0667.6363,371
3/13/201467.8867.9067.0367.2880,964
3/12/201467.1567.7666.8867.7665,857
3/11/201468.1268.1367.2667.4941,982
3/10/201468.0468.1067.7568.0558,997
3/7/201468.3768.3767.8268.1040,340
3/6/201468.2568.3067.9768.1743,388
3/5/201468.3068.3067.9468.1135,656
3/4/201467.4468.6967.4468.2951,465
3/3/201466.8867.1366.3966.8556,372
2/28/201467.0967.6567.0967.3962,107
2/27/201466.7067.1066.6367.1039,884
2/26/201466.5067.2066.3466.8684,269
2/25/201466.4766.7966.3466.4762,774
2/24/201466.2566.9266.2566.5479,212
2/21/201466.4066.6166.2766.3445,866
2/20/201465.7866.4565.7766.3642,035
2/19/201466.1866.5065.6765.7059,966
2/18/201466.1066.5165.9566.3280,825
2/14/201465.5066.0065.2965.9656,388
2/13/201464.3865.6864.2665.6559,084
2/12/201464.7765.0764.5964.8176,841
2/11/201464.1364.8564.0964.6583,772
2/10/201463.8764.0563.5564.05105,376
2/7/201463.7564.0063.5063.9697,128
2/6/201463.1963.7563.1963.5463,162
2/5/201463.2063.2762.5963.0097,856
2/4/201463.2963.7362.8763.44116,050
2/3/201464.8064.8563.0463.21182,164
1/31/201464.9465.4064.7565.0082,159
1/30/201465.1865.8264.9965.4054,094
1/29/201465.0765.2864.5464.7885,219
1/28/201465.2365.4765.0865.4457,606
1/27/201465.9666.3565.0165.18191,554
1/24/201467.0167.0165.7465.91426,876
1/23/201467.3167.3166.9867.2874,980
1/22/201467.4667.6667.3567.6045,066
1/21/201467.2467.4567.0067.37116,476
1/17/201467.1467.1766.8566.9686,480
1/16/201467.1467.2666.9767.2057,032
1/15/201466.9767.3066.9767.1447,048
1/14/201466.5266.8966.3666.8469,803
1/13/201466.9266.9265.9766.2148,366
1/10/201466.8467.0866.6566.96102,158
1/9/201467.1167.1166.4566.8560,150
1/8/201467.2667.2666.6066.9174,717
1/7/201466.9367.5166.9367.2284,501
1/6/201467.5567.5566.7466.7452,522
1/3/201467.2167.4367.0867.2348,197
1/2/201467.6767.7966.7566.94108,335
12/31/201367.9268.0667.7667.7964,174
12/30/201367.7968.0067.6967.7942,964
12/27/201367.7167.8667.6567.8645,404
12/26/201368.0068.1067.7167.7663,116
12/24/201367.4267.9567.4267.8033,661
12/23/201367.5767.9167.4767.7554,669
12/20/201366.2967.3666.2067.1893,816
12/19/201366.7766.7866.1166.1163,133
12/18/201365.9166.8365.3866.8258,976
12/17/201366.0466.0465.5165.8836,539
12/16/201365.5666.1165.5665.97109,499
12/13/201365.3865.5965.0465.3745,101
12/12/201365.1165.4364.9265.1362,547
12/11/201365.8565.8564.8264.9966,308
12/10/201366.4266.4465.7765.8538,610
12/9/201366.7166.7166.2566.4797,773
12/6/201366.2566.8166.2566.7254,137
12/5/201365.8666.0265.7065.8834,712
12/4/201365.8966.3765.2765.9076,903
12/3/201366.1166.4865.8166.1232,965
12/2/201367.1567.2766.2366.3676,957
11/29/201367.1967.6467.1567.1533,504
11/27/201366.7667.1266.6767.0432,613
11/26/201366.3566.8166.2966.61106,610
11/25/201366.4666.6266.2166.29137,794
11/22/201365.9566.2765.7266.1849,634
11/21/201365.2866.1565.2866.1346,465
11/20/201365.4265.5664.9165.0766,478
Trading Center