WISDOMTREE MIDCAP DIVIDEND $69.11

up +0.01


20/5/2013 04:20 PM  |  NYSEARCA : DON  |  Industries :
Type:

DON historical data

Date Open High Low Close Volume
5/20/2013 68.99 69.32 68.92 69.11 809
5/17/2013 68.62 69.11 68.60 69.10 368
5/16/2013 68.59 68.78 68.19 68.28 616
5/15/2013 68.14 68.90 68.11 68.68 538
5/14/2013 67.62 68.33 67.62 68.30 437
5/13/2013 67.63 67.75 67.35 67.54 490
5/10/2013 67.45 67.75 67.25 67.63 310
5/9/2013 67.66 67.84 67.22 67.27 829
5/8/2013 67.33 67.75 67.33 67.75 1063
5/7/2013 67.08 67.51 67.03 67.51 821
5/6/2013 66.83 67.08 66.77 66.94 345
5/3/2013 66.81 67.17 66.62 66.86 878
5/2/2013 65.70 66.13 65.13 66.12 737
5/1/2013 66.00 66.01 65.38 65.46 448
4/30/2013 65.77 66.22 65.51 66.22 1491
4/29/2013 65.57 65.99 65.42 65.83 271
4/26/2013 65.61 65.93 65.25 65.34 542
4/25/2013 65.58 66.05 65.48 65.75 742
4/24/2013 65.16 65.55 65.10 65.49 435
4/23/2013 64.87 65.30 64.70 65.25 781
4/22/2013 64.52 64.84 63.92 64.70 313
4/19/2013 64.03 64.57 63.88 64.49 669
4/18/2013 64.16 64.16 63.60 63.87 295
4/17/2013 64.99 64.99 63.54 64.00 468
4/16/2013 64.50 65.01 64.30 64.98 411
4/15/2013 65.59 65.59 63.98 64.09 413
4/12/2013 66.09 66.09 65.65 65.97 391
4/11/2013 65.86 66.36 65.80 66.15 814
4/10/2013 65.18 65.94 65.18 65.93 1124
4/9/2013 65.11 65.42 64.78 65.13 432
4/8/2013 64.52 65.03 64.31 64.94 988
4/5/2013 63.75 64.57 63.58 64.47 611
4/4/2013 64.03 64.55 64.03 64.55 1277
4/3/2013 64.91 64.91 63.79 63.89 472
4/2/2013 65.10 65.14 64.55 64.69 1261
4/1/2013 65.25 65.60 64.51 64.75 883
3/28/2013 64.91 65.30 64.69 65.21 549
3/27/2013 64.76 64.83 64.27 64.69 592
3/26/2013 64.55 64.82 64.47 64.79 492
3/25/2013 64.66 64.87 64.10 64.42 1154
3/22/2013 64.46 64.50 64.28 64.41 570
3/21/2013 64.35 64.65 64.14 64.15 448
3/20/2013 64.59 64.80 64.45 64.73 470
3/19/2013 64.44 64.78 63.69 64.21 821
3/18/2013 64.22 64.58 63.59 64.35 540
3/15/2013 64.46 64.62 64.38 64.62 628
3/14/2013 64.37 64.60 64.32 64.57 696
3/13/2013 64.01 64.23 63.80 64.18 303
3/12/2013 63.86 64.00 63.71 63.94 883
3/11/2013 63.69 63.97 63.64 63.95 291
3/8/2013 63.58 63.83 63.28 63.82 626
3/7/2013 63.25 63.40 63.18 63.32 1000
3/6/2013 63.35 63.42 63.05 63.22 1132
3/5/2013 62.67 63.26 62.67 63.10 551
3/4/2013 62.15 62.59 62.03 62.58 783
3/1/2013 61.95 62.32 61.58 62.24 315
2/28/2013 62.18 62.57 62.12 62.12 649
2/27/2013 61.42 62.33 61.42 62.21 294
2/26/2013 61.28 61.47 60.89 61.36 518
2/25/2013 62.46 62.46 60.90 60.90 351
2/22/2013 61.78 62.10 61.74 62.00 1068
2/21/2013 61.98 61.98 61.21 61.45 383
2/20/2013 62.97 62.97 61.89 61.89 654
2/19/2013 62.51 62.88 62.45 62.84 735
2/15/2013 62.51 62.68 62.34 62.54 466
2/14/2013 62.27 62.53 62.17 62.51 536
2/13/2013 62.49 62.68 62.33 62.54 817
2/12/2013 62.28 62.55 62.20 62.51 547
2/11/2013 62.48 62.48 62.06 62.21 466
2/8/2013 61.94 62.25 61.94 62.21 610
2/7/2013 61.90 61.94 61.41 61.85 708
2/6/2013 61.45 61.90 61.43 61.86 742
2/5/2013 61.52 61.74 61.33 61.62 656
2/4/2013 61.40 61.47 61.12 61.19 630
2/1/2013 61.51 61.70 61.51 61.65 529
1/31/2013 61.23 61.39 60.90 61.34 1696
1/30/2013 61.63 61.63 60.96 60.96 675
1/29/2013 61.12 61.36 61.00 61.28 668
1/28/2013 61.18 61.18 60.63 61.00 407
1/25/2013 61.04 61.04 60.64 60.89 1771
1/24/2013 60.76 61.06 60.60 60.80 976
1/23/2013 60.71 61.44 60.63 60.67 646
1/22/2013 60.31 60.85 60.30 60.85 1035
1/18/2013 60.30 60.48 60.14 60.41 645
1/17/2013 59.92 60.37 59.87 60.23 273
1/16/2013 59.76 59.82 59.60 59.73 301
1/15/2013 59.74 59.89 59.50 59.82 699
1/14/2013 59.56 59.69 59.44 59.61 487
1/11/2013 59.61 59.65 59.37 59.57 634
1/10/2013 59.60 59.60 59.33 59.57 398
1/9/2013 59.24 59.37 59.16 59.35 466
1/8/2013 59.21 59.23 58.90 59.07 530
1/7/2013 59.25 59.39 59.15 59.29 1113
1/4/2013 59.13 59.54 59.01 59.51 1039
1/3/2013 58.77 59.20 58.77 58.93 374
1/2/2013 58.47 59.30 58.36 58.75 569
12/31/2012 56.57 57.45 56.38 57.41 627
12/28/2012 56.82 56.95 56.47 56.47 657
12/27/2012 57.07 57.12 56.42 57.07 539
12/26/2012 57.51 57.51 57.04 57.05 237
Marketplace
Trading Center