Wisdomtree Shs of Benef Interest Small Cap Dividend Fund $68.06

down 0.00


17/9/2014 03:57 PM  |  NYSEARCA : DES
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DES historical data

Date Open High Low Close Volume
9/17/201468.1768.4068.0068.0632,011
9/16/201467.7668.3267.6768.1227,399
9/15/201468.2868.2867.7567.8335,620
9/12/201469.2169.2168.0968.2777,513
9/11/201468.5769.2568.5769.2227,306
9/10/201468.7868.9568.4368.8523,474
9/9/201469.3469.3468.7268.7831,937
9/8/201469.4469.6069.1269.4235,864
9/5/201469.0869.5168.9769.5161,292
9/4/201469.4369.7469.0569.1562,533
9/3/201469.8769.8769.2869.2831,556
9/2/201469.4869.6669.2169.6061,464
8/29/201469.0869.3768.8069.2546,059
8/28/201468.9269.0768.8268.9223,263
8/27/201469.2069.2369.0169.1424,973
8/26/201468.8569.1868.8369.08189,312
8/25/201469.0669.1668.6368.8263,301
8/22/201468.9269.1368.7068.8963,202
8/21/201468.7469.1168.3968.9937,880
8/20/201468.7368.8568.4768.7837,753
8/19/201468.7269.0568.7269.0134,271
8/18/201468.3368.7168.2968.6645,376
8/15/201468.2668.3767.3967.7939,322
8/14/201467.8468.0367.7667.9740,606
8/13/201467.5567.9067.4667.7528,346
8/12/201467.5267.7067.0667.3434,974
8/11/201467.4668.1367.3467.6836,003
8/8/201466.6767.2466.5467.2130,939
8/7/201466.9567.1066.3566.6148,198
8/6/201466.1467.0166.1066.75100,775
8/5/201466.4166.9266.1966.4742,226
8/4/201466.4366.6765.7366.5998,652
8/1/201466.4466.7265.9166.21150,102
7/31/201467.0767.2666.3566.35298,445
7/30/201468.0568.0567.2667.5468,615
7/29/201467.9268.1467.6267.6475,393
7/28/201467.9267.9267.2167.7041,491
7/25/201468.0468.1367.6767.7954,279
7/24/201468.6368.8568.1968.3628,329
7/23/201468.7268.8068.4668.5423,954
7/22/201468.5668.9268.5068.67130,596
7/21/201468.2668.3067.8968.2443,832
7/18/201468.0068.7867.8568.7332,843
7/17/201468.3568.6467.7467.8564,544
7/16/201469.0369.0368.4168.5954,986
7/15/201469.1669.3268.5068.7828,474
7/14/201469.5569.5569.0569.2142,273
7/11/201469.0369.1068.6768.88154,161
7/10/201468.5969.3268.1369.0860,657
7/9/201469.7769.9469.4269.5064,487
7/8/201469.8369.8669.3669.6142,317
7/7/201470.5070.5069.8969.9228,560
7/3/201470.6370.6970.4670.6530,630
7/2/201470.7370.7370.2470.2999,993
7/1/201470.2071.2070.2070.7346,180
6/30/201469.7670.0569.4070.0344,889
6/27/201469.1669.8769.1669.8647,643
6/26/201469.5569.5568.9069.4125,619
6/25/201468.6969.4968.6969.4773,328
6/24/201469.3969.9969.0069.0553,962
6/20/201469.7269.9469.5269.8832,812
6/19/201469.6669.7869.3969.6541,245
6/18/201469.0069.5468.8769.5460,724
6/17/201468.6569.2468.4869.1026,401
6/16/201468.4368.7468.3268.6744,313
6/13/201468.6868.7868.2268.5335,816
6/12/201468.5768.9068.0868.45100,191
6/11/201469.0069.0968.5768.8059,627
6/10/201469.4369.4569.0369.3129,722
6/9/201469.1769.7469.1569.5056,652
6/6/201468.9869.5068.7969.2393,115
6/5/201467.3968.7467.2968.71159,206
6/4/201466.9967.4566.9467.3958,339
6/3/201467.3167.4466.9967.2258,682
6/2/201467.7967.8667.1167.4737,054
5/30/201467.8467.9467.5867.7542,589
5/29/201467.8567.8567.5667.8039,849
5/28/201467.8667.8667.4267.6855,061
5/27/201467.4368.0567.4367.8789,686
5/23/201466.4567.1966.4067.1784,527
5/22/201466.3066.8066.2366.6450,063
5/21/201466.2066.3965.6366.1293,682
5/20/201466.7766.7765.7066.0191,518
5/19/201466.4667.1066.3666.8854,391
5/16/201466.2366.5965.8466.5947,559
5/15/201466.2066.3265.5066.20127,897
5/13/201467.9968.1767.4567.4547,378
5/12/201467.2268.2967.1268.02103,213
5/8/201466.9267.3966.2566.4061,318
5/7/201466.5666.9165.9566.8862,066
5/6/201467.0867.0866.3466.37116,038
5/5/201466.9667.3366.6867.16107,759
5/2/201467.3667.9966.7667.3649,105
5/1/201467.1667.4766.5867.1874,162
4/30/201466.8667.3766.5167.3249,923
4/29/201467.3667.5766.9166.9568,670
4/28/201467.2967.5566.3767.0496,579
4/25/201467.6667.6666.8567.0659,685
4/24/201468.2468.2467.5967.7250,179
4/23/201468.1468.3667.8767.8847,117
Trading Center