WISDOMTREE SMALLCAP EARNINGS $66.20

down -1.08


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

EES historical data

Date Open High Low Close Volume
8/2/2012 51.79 52.22 51.65 51.87 63
8/1/2012 53.32 53.32 52.58 52.58 101
7/31/2012 53.01 53.51 53.01 53.25 116
7/30/2012 53.51 53.51 53.04 53.20 121
7/27/2012 52.04 53.57 52.03 53.51 84
7/26/2012 52.95 52.95 51.79 52.04 85
7/25/2012 51.62 51.74 51.53 51.54 131
7/24/2012 51.70 51.73 51.14 51.26 121
7/23/2012 52.05 52.35 51.82 52.33 431
7/20/2012 53.14 53.31 53.00 53.07 102
7/19/2012 53.96 54.09 53.79 53.85 46
7/18/2012 53.67 54.25 53.67 53.96 77
7/17/2012 53.88 53.88 53.00 53.77 119
7/16/2012 53.71 53.97 53.50 53.62 389
7/13/2012 53.42 54.04 53.42 53.87 157
7/12/2012 52.84 53.29 52.44 53.29 104
7/11/2012 53.61 53.63 53.12 53.26 346
7/10/2012 54.62 54.62 53.37 53.37 105
7/9/2012 54.18 54.18 54.04 54.04 9
7/6/2012 54.45 54.54 54.31 54.32 55
7/5/2012 55.21 55.23 54.77 55.05 573
7/3/2012 54.17 54.93 54.17 54.90 87
7/2/2012 54.13 54.28 53.35 54.20 229
6/29/2012 52.90 53.73 52.90 53.73 114
6/28/2012 51.97 51.97 51.33 51.90 280
6/27/2012 51.51 52.09 51.51 52.09 109
6/26/2012 51.26 51.49 50.99 51.27 66
6/25/2012 51.18 51.22 51.05 51.18 34
6/22/2012 51.73 52.33 51.59 52.33 51
6/21/2012 52.66 52.92 51.41 51.42 120
6/20/2012 53.43 53.49 52.58 52.61 88
6/19/2012 52.21 53.04 51.91 52.69 78
6/18/2012 51.67 51.94 51.57 51.71 61
6/15/2012 51.71 51.87 51.12 51.81 59
6/14/2012 50.61 51.15 50.61 51.15 96
6/13/2012 50.96 51.26 50.32 50.32 36
6/12/2012 50.69 51.13 50.47 51.13 109
6/11/2012 52.27 52.27 50.73 50.73 33
6/8/2012 50.95 51.84 50.82 51.75 67
6/7/2012 52.16 52.54 51.25 51.25 110
6/6/2012 50.98 51.48 50.98 51.48 33
6/5/2012 49.27 50.06 49.27 50.03 115
6/4/2012 49.97 49.97 49.17 49.17 60
6/1/2012 50.19 50.22 49.75 49.76 55
5/31/2012 51.14 51.30 50.53 51.30 35
5/30/2012 51.23 51.41 51.23 51.39 12
5/29/2012 51.32 52.14 51.32 52.01 80
5/25/2012 51.22 51.45 51.10 51.33 33
5/24/2012 51.24 51.31 50.55 51.23 117
5/23/2012 50.49 51.36 50.29 51.36 49
5/22/2012 51.64 51.78 50.71 50.81 118
5/21/2012 50.64 51.47 50.25 51.46 71
5/18/2012 50.97 51.03 50.35 50.45 121
5/17/2012 51.92 51.92 50.92 50.93 285
5/16/2012 52.46 52.72 52.00 52.03 58
5/15/2012 52.34 52.73 52.21 52.21 73
5/14/2012 52.38 52.73 52.16 52.42 197
5/11/2012 56.23 56.23 52.34 52.98 53
5/10/2012 53.35 53.57 53.04 53.24 134
5/9/2012 52.90 53.27 52.62 53.27 65
5/8/2012 52.84 53.37 52.59 53.37 203
5/7/2012 53.23 53.40 52.80 53.30 120
5/4/2012 54.04 54.04 53.22 53.24 35
5/3/2012 55.00 55.00 53.99 54.27 130
5/2/2012 54.77 55.11 54.47 55.11 40
5/1/2012 55.16 56.03 54.91 54.91 121
4/30/2012 55.43 55.44 55.06 55.15 1020
4/27/2012 54.82 55.78 54.82 55.78 31
4/26/2012 54.63 55.23 54.63 55.14 363
4/25/2012 54.65 55.11 54.51 54.75 50
4/24/2012 53.49 54.00 53.32 53.93 95
4/23/2012 53.52 53.58 53.00 53.53 114
4/20/2012 54.54 54.87 54.25 54.32 393
4/19/2012 54.46 54.79 53.81 54.09 783
4/18/2012 54.60 54.70 54.25 54.55 76
4/17/2012 54.61 55.47 54.61 55.14 143
4/16/2012 54.28 54.48 53.62 54.30 76
4/13/2012 54.51 54.51 54.20 54.26 52
4/12/2012 54.41 55.31 54.30 55.12 83
4/11/2012 53.83 54.23 53.77 54.21 163
4/10/2012 54.50 54.74 53.20 53.32 199
4/9/2012 54.83 54.88 54.43 54.59 91
4/5/2012 55.82 55.83 55.72 55.75 12
4/4/2012 56.34 56.34 55.62 55.91 160
4/3/2012 57.46 57.51 56.81 56.84 84
4/2/2012 56.54 57.45 56.42 57.37 185
3/30/2012 57.15 57.15 56.72 56.79 70
3/29/2012 56.57 56.89 56.00 56.79 75
3/28/2012 57.27 57.51 56.46 56.86 90
3/27/2012 57.92 58.00 57.37 57.37 304
3/26/2012 57.32 57.88 57.32 57.78 150
3/23/2012 56.07 56.90 55.79 56.90 89
3/22/2012 56.45 56.45 55.97 56.17 104
3/21/2012 56.99 56.99 56.51 56.79 49
3/20/2012 56.72 57.00 56.51 56.77 68
3/19/2012 56.73 57.73 56.70 57.18 231
3/16/2012 56.96 56.96 56.59 56.80 242
3/15/2012 56.21 56.86 56.13 56.86 101
3/14/2012 56.84 56.85 56.08 56.16 98
3/13/2012 56.02 56.73 55.84 56.73 115
Marketplace
Trading Center