WISDOMTREE TOTAL EARNINGS $59.56

up +0.27


17/5/2013 04:17 PM  |  NYSEARCA : EXT  |  Industries :
Type:

EXT historical data

Date Open High Low Close Volume
5/17/2013 59.56 59.56 59.56 59.56 6
5/16/2013 59.29 59.29 59.29 59.29 4
5/15/2013 59.14 59.14 59.14 59.14 1
5/14/2013 58.48 59.03 58.48 59.02 15
5/13/2013 58.49 58.49 58.28 58.30 98
5/10/2013 58.21 58.29 58.20 58.27 29
5/9/2013 58.34 58.34 58.34 58.34 0
5/8/2013 58.34 58.34 58.34 58.34 1
5/7/2013 58.18 58.18 58.11 58.11 3
5/6/2013 57.69 57.88 57.69 57.75 13
5/3/2013 56.91 56.91 56.91 56.91 0
5/2/2013 56.91 56.91 56.91 56.91 6
5/1/2013 56.82 56.82 56.50 56.56 13
4/30/2013 57.03 57.11 57.03 57.11 22
4/29/2013 56.90 56.90 56.90 56.90 2
4/26/2013 56.18 56.42 56.18 56.39 9
4/25/2013 56.57 56.69 56.57 56.66 6
4/24/2013 56.12 56.32 56.12 56.32 5
4/23/2013 55.62 55.62 55.62 55.62 0
4/22/2013 55.64 55.64 55.62 55.62 2
4/19/2013 55.17 55.20 55.17 55.20 3
4/18/2013 54.99 55.07 54.79 54.79 11
4/17/2013 54.93 55.21 54.93 55.11 17
4/16/2013 55.81 55.81 55.71 55.75 6
4/15/2013 56.11 56.11 55.50 55.55 15
4/12/2013 56.44 56.48 56.44 56.48 7
4/11/2013 56.64 56.73 56.64 56.73 13
4/10/2013 56.66 56.66 56.45 56.45 7
4/9/2013 55.73 55.97 55.67 55.97 19
4/8/2013 55.34 55.62 55.22 55.62 26
4/5/2013 55.21 55.27 55.12 55.27 32
4/4/2013 55.58 55.58 55.58 55.58 0
4/3/2013 55.58 55.58 55.58 55.58 21
4/2/2013 55.94 56.26 55.94 56.10 25
4/1/2013 56.27 56.28 55.61 55.67 78
3/28/2013 55.95 56.02 55.95 55.99 18
3/27/2013 55.73 56.04 55.73 55.95 66
3/26/2013 55.78 55.97 55.78 55.92 9
3/25/2013 55.60 55.60 55.54 55.54 4
3/22/2013 55.69 55.72 55.62 55.62 10
3/21/2013 55.68 55.68 55.59 55.68 19
3/20/2013 55.49 55.49 55.49 55.49 0
3/19/2013 55.74 55.74 55.41 55.49 10
3/18/2013 55.87 55.87 55.87 55.87 68
3/15/2013 56.10 56.10 55.90 55.90 11
3/14/2013 55.83 56.00 55.83 56.00 76
3/13/2013 55.83 55.85 55.61 55.79 27
3/12/2013 55.83 55.95 55.69 55.79 34
3/11/2013 55.57 55.88 55.57 55.88 9
3/8/2013 55.55 55.55 55.54 55.54 9
3/7/2013 55.34 55.47 55.30 55.39 11
3/6/2013 55.20 55.33 55.13 55.30 193
3/5/2013 55.17 55.17 55.17 55.17 4
3/4/2013 54.22 54.59 54.22 54.49 24
3/1/2013 54.14 54.14 54.13 54.13 4
2/28/2013 54.34 54.34 54.34 54.34 5
2/27/2013 54.08 54.08 54.08 54.08 4
2/26/2013 53.56 53.66 53.53 53.66 37
2/25/2013 54.30 54.30 54.04 54.04 9
2/22/2013 54.05 54.07 54.05 54.07 124
2/21/2013 53.69 53.77 53.48 53.77 19
2/20/2013 54.67 54.67 54.47 54.47 10
2/19/2013 54.66 54.79 54.56 54.79 22
2/15/2013 54.41 54.41 54.41 54.41 0
2/14/2013 54.43 54.43 54.41 54.41 7
2/13/2013 54.56 54.56 54.40 54.40 14
2/12/2013 54.41 54.41 54.33 54.33 7
2/11/2013 54.39 54.39 54.39 54.39 0
2/8/2013 54.36 54.41 54.36 54.39 25
2/7/2013 53.58 53.93 53.58 53.93 9
2/6/2013 53.79 53.99 53.79 53.99 2
2/5/2013 53.95 53.95 53.95 53.95 1
2/4/2013 53.81 53.81 53.35 53.62 21
2/1/2013 53.91 53.97 53.91 53.95 19
1/31/2013 53.52 53.58 53.48 53.58 13
1/30/2013 53.77 53.77 53.53 53.53 9
1/29/2013 53.70 53.81 53.70 53.81 5
1/28/2013 53.67 53.71 53.58 53.58 26
1/25/2013 53.63 53.64 53.41 53.64 88
1/24/2013 53.33 53.37 53.31 53.35 14
1/23/2013 53.24 53.26 53.15 53.18 27
1/22/2013 53.11 53.32 52.90 53.21 250
1/18/2013 52.76 53.01 52.76 53.01 2
1/17/2013 52.87 53.08 52.87 53.02 16
1/16/2013 52.59 52.68 52.51 52.66 31
1/15/2013 52.47 52.49 52.47 52.49 11
1/14/2013 52.51 52.51 52.33 52.43 9
1/11/2013 52.48 52.50 52.48 52.50 4
1/10/2013 52.41 52.49 52.33 52.49 90
1/9/2013 52.03 52.03 52.03 52.03 0
1/8/2013 51.76 52.03 51.76 52.03 9
1/7/2013 52.13 52.16 52.03 52.03 10
1/4/2013 52.05 52.05 52.05 52.05 2
1/3/2013 52.16 52.24 52.02 52.05 40
1/2/2013 52.01 52.10 51.87 51.87 4
12/31/2012 50.12 50.39 50.12 50.39 3
12/28/2012 50.26 50.41 49.87 49.87 49
12/27/2012 50.33 50.33 50.33 50.33 5
12/26/2012 50.83 50.83 50.51 50.70 11
12/24/2012 50.80 50.81 50.79 50.81 46
Marketplace
Trading Center