Wisdomtree Shs of Benef Interest MidCap Dividend Fund $80.66

down -0.18


19/9/2014 03:53 PM  |  NYSEARCA : DON
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DON historical data

Date Open High Low Close Volume
9/19/201481.0381.0980.4480.6649,921
9/18/201481.1381.1380.7580.8437,990
9/17/201481.0381.3280.7580.8831,255
9/16/201480.4081.1980.4081.0137,825
9/15/201480.6680.6680.2980.4834,942
9/12/201481.5281.5280.3080.5851,144
9/11/201480.9781.5980.8881.5922,321
9/10/201481.5281.5280.9281.2457,046
9/9/201482.0682.0681.3581.4449,056
9/8/201482.2782.4181.8882.2057,909
9/5/201481.8882.3481.7382.3431,966
9/4/201482.1682.3381.7281.8642,747
9/3/201482.2982.3481.9682.0651,194
9/2/201482.1582.4681.7982.0331,223
8/29/201481.8882.0581.6382.0046,430
8/28/201481.5181.7881.3381.7080,683
8/27/201481.6881.9381.5981.7838,814
8/26/201481.7181.9981.6981.7041,677
8/25/201481.8081.8281.5581.6846,088
8/22/201481.7481.7881.2681.5535,858
8/21/201481.7081.8181.6181.7531,857
8/20/201481.3381.6881.2081.6639,514
8/19/201481.2381.4781.2181.4166,100
8/18/201480.7681.0380.7181.0234,136
8/15/201480.6480.7279.8980.3233,493
8/14/201480.1980.4380.1180.3936,712
8/13/201479.7880.1479.6680.1031,077
8/12/201479.5479.9079.3979.5851,285
8/11/201479.7480.0379.6479.7443,574
8/8/201478.6179.3878.5679.38124,846
8/7/201479.0079.1078.3178.4639,142
8/6/201478.6079.0278.4378.7831,819
8/5/201479.0979.3878.6778.9042,388
8/4/201479.1279.4078.6079.2846,930
8/1/201478.9379.2678.5278.98155,073
7/31/201480.0180.1879.0279.0386,544
7/30/201480.9481.1780.2580.4435,867
7/29/201481.4681.5280.6880.7132,028
7/28/201480.7980.9080.4080.7232,373
7/25/201480.7881.0180.5580.6446,984
7/24/201481.2081.3181.0481.1848,747
7/23/201481.2281.2280.9781.0728,893
7/22/201481.0481.2580.9981.1242,968
7/21/201480.7380.8280.4480.7538,169
7/18/201480.5681.1780.4781.0779,410
7/17/201480.7081.1480.2480.3183,256
7/16/201481.3981.3980.8781.1740,434
7/15/201481.2681.4680.7681.0832,821
7/14/201481.3381.4681.1181.18147,566
7/11/201480.9381.0780.7680.9843,208
7/10/201480.3981.1980.1081.0342,641
7/9/201481.3081.3180.9681.2127,304
7/8/201481.3781.3780.9281.0860,745
7/7/201481.7581.7581.3281.3930,864
7/3/201481.7181.8281.5781.7627,752
7/2/201482.0082.0081.4781.6041,378
7/1/201481.7882.2581.7481.9349,100
6/30/201481.4581.6681.1881.6649,937
6/27/201480.9181.3780.9181.3526,631
6/26/201481.0881.0880.5480.9473,411
6/25/201480.6180.9480.5480.9487,444
6/24/201480.9981.4080.6780.6946,027
6/20/201481.4081.5581.1881.3548,204
6/19/201481.2081.3080.9981.3043,393
6/18/201480.3881.0180.3581.0142,749
6/17/201479.9980.5479.9180.4233,631
6/16/201479.9380.1979.8279.9933,012
6/13/201479.7080.0179.4879.9460,237
6/12/201479.7880.1779.4679.7037,195
6/11/201480.0880.0879.7579.9788,873
6/10/201480.5080.5080.1080.2525,715
6/9/201480.5980.7580.3380.4848,364
6/6/201480.4080.6480.0280.4281,445
6/5/201479.6780.2279.3380.2055,492
6/4/201479.1179.4878.9879.4647,577
6/3/201479.1279.2178.9779.1549,287
6/2/201479.2179.2478.7779.1847,122
5/30/201478.9879.0878.8579.0241,640
5/29/201478.9578.9678.5478.9064,573
5/28/201478.7478.7978.3578.6157,766
5/27/201478.5778.8578.4578.6345,578
5/23/201477.8578.2277.7978.1649,963
5/22/201477.5678.0777.4577.9149,040
5/21/201477.6277.8377.1877.5448,208
5/20/201477.8177.9577.1877.3846,163
5/19/201477.8478.2577.7478.06162,231
5/16/201477.5577.8577.2577.8531,263
5/15/201477.8177.8176.9177.55103,614
5/13/201478.6778.8378.3478.3944,017
5/12/201478.3478.6578.2878.5991,878
5/8/201477.9978.7477.7577.9146,990
5/7/201477.7078.1277.3578.1238,304
5/6/201477.7977.9777.4377.5144,927
5/5/201477.5778.0677.3077.9657,752
5/2/201478.0778.5477.9177.9550,427
5/1/201477.8778.1877.4277.9998,295
4/30/201477.4578.0177.4077.9499,368
4/29/201477.4877.5977.2777.3849,802
4/28/201477.5077.5176.4677.2139,445
4/25/201477.3977.4476.9177.0742,697
Trading Center