$43.30 +0.42 (%) WT EM SmCp Div Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGS historical data

Date Open High Low Close Volume
12/18/201443.2243.3843.0043.30708,012
12/17/201442.1143.2742.1142.88341,388
12/16/201442.0042.6241.8141.99369,225
12/15/201442.8642.9442.0542.26363,546
12/12/201443.2043.3242.7642.85525,546
12/11/201443.5243.7043.2843.35373,582
12/10/201443.9444.1143.5343.60321,153
12/9/201443.9844.0743.8144.06168,627
12/8/201444.4744.4744.0844.20390,205
12/5/201444.7344.8344.6044.72424,112
12/4/201444.9445.0244.8044.86113,401
12/3/201444.8645.0444.8444.91165,996
12/2/201444.6644.7844.5944.60152,349
12/1/201444.6844.7844.4844.57169,423
11/28/201445.2645.2944.9044.9546,060
11/26/201445.4445.6845.4445.64113,668
11/25/201445.4545.5845.1845.18280,422
11/24/201445.4645.4645.2645.30100,810
11/21/201445.2545.5745.0045.55227,429
11/20/201444.6844.7544.5344.58358,290
11/19/201444.4944.7344.3544.59594,208
11/19/20149.379.399.309.3010,948
11/18/201444.4044.6544.4044.56541,999
11/17/201444.4444.5244.3144.34425,528
11/14/201444.4444.8344.3344.80223,977
11/13/201444.7144.8644.4644.66126,734
11/12/201444.5944.8844.4544.53216,703
11/11/201444.5544.7544.5144.7595,779
11/10/201444.8744.9844.6144.66177,017
11/7/201444.4644.6644.4244.6587,737
11/6/201444.8544.9244.3544.35149,954
11/5/201445.0145.0544.7845.03116,262
11/4/201445.2545.3145.0145.2499,326
11/3/201445.4245.4545.1545.22174,411
10/31/201445.5045.6745.3545.46217,849
10/30/201445.2045.6245.1445.5681,157
10/29/201445.4745.6145.0045.1198,934
10/28/201444.8245.2944.8245.19137,786
10/27/201444.1644.3944.0744.39114,914
10/24/201444.6844.9544.5844.86102,051
10/23/201444.6944.8644.6044.74173,368
10/22/201445.0045.0044.4744.60455,418
10/21/201444.8545.2044.7345.04131,748
10/20/201444.7244.9344.6544.92144,893
10/17/201444.5144.9244.4644.65272,100
10/16/201443.7144.5443.7044.20216,928
10/15/201445.0344.7543.6744.54229,757
10/14/201444.8545.3544.7545.03401,144
10/13/201445.0945.4344.8044.82262,820
10/10/201445.4845.5144.9044.92107,120
10/9/201446.1546.2245.4745.53271,389
10/8/201445.7346.4245.4146.40158,068
10/7/201446.0146.1145.6445.71234,992
10/6/201446.3046.4546.1546.2088,104
10/3/201446.0046.1345.6746.05246,535
10/2/201445.7946.1945.4545.98189,594
10/1/201446.1446.2045.6545.66292,770
9/30/201446.1246.2846.0146.22187,756
9/29/201446.1446.4045.9146.23185,592
9/26/201446.7246.9246.6246.85105,147
9/25/201447.0747.1046.6646.72230,579
9/24/201447.2747.7547.1547.65110,292
9/23/201447.1747.3946.9747.01207,505
9/22/201447.5247.5647.0747.22163,707
9/19/201448.5148.7348.1448.26108,723
9/18/201448.3848.5848.2648.36118,664
9/17/201448.5548.7648.2348.26110,242
9/16/201448.2649.0048.2048.75228,263
9/15/201448.4248.6048.2048.34216,138
9/12/201448.8348.8748.3448.5389,008
9/11/201449.0049.0448.9048.95110,482
9/10/201449.0549.3148.9749.25110,824
9/9/201449.5349.5349.0749.27110,958
9/8/201450.1550.2349.7249.8392,590
9/5/201449.9150.3049.8350.2775,478
9/4/201450.1550.2149.7649.83182,071
9/3/201450.1750.2449.9750.04202,742
9/2/201449.7549.8249.5849.70189,980
8/29/201449.8649.9349.7649.82105,745
8/28/201449.4549.7449.4549.7068,292
8/27/201449.7249.8849.7149.87182,579
8/26/201449.6249.6749.4949.60615,093
8/25/201449.3649.4849.2649.45422,165
8/22/201449.2349.2849.0149.1170,207
8/21/201449.0949.2048.9949.0565,336
8/20/201449.1049.2449.0049.18422,371
8/19/201449.2049.3549.1449.35360,391
8/18/201448.9449.1148.8349.0652,715
8/15/201449.1649.1748.6548.87125,794
8/14/201449.0049.0248.8548.9381,558
8/13/201448.9849.0848.8448.9691,514
8/12/201448.4748.6548.4148.6074,579
8/11/201448.5548.7048.5248.6555,707
8/8/201448.0648.3947.9548.36247,798
8/7/201448.1048.1047.6547.72582,418
8/6/201448.1248.1948.0048.07123,407
8/5/201448.5848.6048.1748.3674,216
8/4/201448.9449.1148.7149.0789,802
8/1/201448.6248.7548.2548.60315,489
7/31/201448.5548.6248.0448.12100,673
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center