WISDOMTREE SMALLCAP DIVIDEND $58.82

down -0.91


22/5/2013 04:22 PM  |  NYSEARCA : DES  |  Industries :
Type:

DES historical data

Date Open High Low Close Volume
5/21/2013 59.65 59.83 59.60 59.73 1401
5/20/2013 59.41 59.86 59.31 59.61 1360
5/17/2013 59.33 59.54 59.13 59.53 1471
5/16/2013 59.15 59.31 58.86 58.93 1530
5/15/2013 58.79 59.33 58.69 59.10 1268
5/14/2013 58.28 58.91 58.23 58.91 1274
5/13/2013 58.25 58.40 58.07 58.25 583
5/10/2013 58.03 58.38 58.03 58.33 503
5/9/2013 58.18 58.25 57.85 57.98 1020
5/8/2013 58.11 58.32 57.89 58.17 933
5/7/2013 57.58 58.15 57.58 58.14 1045
5/6/2013 57.38 57.79 57.28 57.54 897
5/3/2013 57.12 57.67 57.12 57.35 675
5/2/2013 56.02 56.62 55.61 56.49 691
5/1/2013 57.08 57.08 55.76 55.76 985
4/30/2013 56.75 57.17 56.58 57.16 1833
4/29/2013 56.48 56.84 56.32 56.70 644
4/26/2013 56.51 56.58 56.15 56.35 626
4/25/2013 56.48 57.04 56.48 56.71 1225
4/24/2013 56.13 56.44 56.01 56.37 501
4/23/2013 55.63 56.17 55.58 56.17 565
4/22/2013 55.36 55.44 54.53 55.37 260
4/19/2013 54.89 55.40 54.57 55.39 373
4/18/2013 54.94 55.06 54.43 54.69 434
4/17/2013 55.40 55.42 54.46 54.84 736
4/16/2013 55.43 55.89 55.25 55.79 1352
4/15/2013 56.81 56.85 54.91 54.99 1062
4/12/2013 57.06 57.17 56.81 57.10 383
4/11/2013 57.11 57.47 57.03 57.20 940
4/10/2013 56.28 57.24 56.28 57.17 732
4/9/2013 56.42 56.74 56.10 56.12 456
4/8/2013 55.93 56.31 55.71 56.31 504
4/5/2013 55.39 55.89 55.21 55.89 712
4/4/2013 55.64 56.05 55.55 56.05 462
4/3/2013 56.45 56.51 55.56 55.65 674
4/2/2013 56.86 56.94 56.25 56.32 476
4/1/2013 57.06 57.10 56.24 56.50 601
3/28/2013 57.27 57.27 56.89 57.06 734
3/27/2013 56.75 57.05 56.47 57.03 1320
3/26/2013 56.94 57.10 56.73 57.01 803
3/25/2013 56.87 57.07 56.50 56.84 1038
3/22/2013 56.66 56.79 56.51 56.68 598
3/21/2013 56.49 56.73 56.35 56.50 691
3/20/2013 56.70 56.90 56.56 56.75 714
3/19/2013 56.61 56.69 55.95 56.42 1011
3/18/2013 56.24 56.64 56.06 56.48 2223
3/15/2013 56.60 56.86 56.49 56.82 616
3/14/2013 56.28 56.76 56.26 56.69 453
3/13/2013 56.05 56.31 55.87 56.17 716
3/12/2013 55.95 56.13 55.86 55.92 1155
3/11/2013 55.98 56.10 55.80 56.04 1219
3/8/2013 56.10 56.16 55.80 56.16 772
3/7/2013 55.53 55.72 55.46 55.67 718
3/6/2013 55.58 55.71 55.32 55.52 1008
3/5/2013 55.12 55.57 55.12 55.48 752
3/4/2013 54.67 54.97 54.50 54.97 949
3/1/2013 54.48 54.90 54.02 54.77 380
2/28/2013 54.62 54.97 54.60 54.78 370
2/27/2013 54.30 54.98 54.20 54.61 400
2/26/2013 53.97 54.31 53.87 54.17 468
2/25/2013 55.02 55.02 53.61 53.61 628
2/22/2013 54.31 54.71 54.31 54.71 1247
2/21/2013 54.46 54.48 53.86 54.11 374
2/20/2013 55.50 55.69 54.45 54.53 728
2/19/2013 54.96 55.43 54.92 55.40 295
2/15/2013 54.87 55.25 54.66 54.97 298
2/14/2013 54.68 55.00 54.68 54.90 603
2/13/2013 55.17 55.17 54.52 54.74 805
2/12/2013 54.45 54.65 54.24 54.52 693
2/11/2013 54.37 54.37 54.06 54.25 385
2/8/2013 54.10 54.34 54.08 54.32 272
2/7/2013 54.16 54.23 53.75 53.96 477
2/6/2013 53.82 54.21 53.62 54.18 616
2/5/2013 53.91 54.15 53.79 54.02 595
2/4/2013 53.98 54.30 53.54 53.58 809
2/1/2013 54.02 54.45 53.99 54.23 677
1/31/2013 53.39 54.01 53.38 53.74 971
1/30/2013 54.03 54.03 53.22 53.45 1102
1/29/2013 53.99 54.10 53.76 54.04 601
1/28/2013 53.63 53.98 53.43 53.83 1286
1/25/2013 53.86 53.86 53.36 53.65 919
1/24/2013 53.50 53.73 53.34 53.47 716
1/23/2013 53.57 54.07 53.27 53.27 883
1/22/2013 53.17 53.62 53.11 53.61 769
1/18/2013 53.15 53.31 53.00 53.27 864
1/17/2013 52.78 53.20 52.69 53.09 870
1/16/2013 52.56 52.67 52.45 52.56 764
1/15/2013 52.50 52.75 52.36 52.67 683
1/14/2013 52.42 52.62 52.41 52.52 502
1/11/2013 52.48 52.67 52.28 52.50 843
1/10/2013 52.54 52.60 52.30 52.53 633
1/9/2013 52.42 52.55 52.33 52.49 965
1/8/2013 52.43 52.43 52.07 52.29 782
1/7/2013 52.47 52.59 52.31 52.44 999
1/4/2013 52.51 52.82 52.49 52.60 1241
1/3/2013 52.73 52.73 52.21 52.29 971
1/2/2013 52.36 52.48 52.04 52.42 617
12/31/2012 49.99 51.02 49.93 50.95 1457
12/28/2012 50.09 50.43 50.00 50.00 319
12/27/2012 50.47 50.61 49.69 50.34 723
Marketplace
Trading Center