Wisdomtree Shs WisdomTree Managed Futures Strategy Fund $42.44

down -0.11


23/7/2014 04:00 PM  |  NYSEARCA : WDTI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WDTI historical data

Date Open High Low Close Volume
7/23/201442.4842.5642.4342.4410,829
7/22/201442.4642.5642.3942.5513,642
7/21/201442.3342.4642.3342.4337,985
7/18/201442.2242.3042.1542.2810,967
7/17/201442.1242.2742.1042.2376,266
7/16/201442.0342.1342.0142.1112,510
7/15/201442.0342.1442.0342.109,948
7/14/201442.1242.1542.0442.1017,107
7/11/201442.1742.2842.1742.257,545
7/10/201442.1042.2542.0842.2414,217
7/9/201441.9942.0841.9742.0321,949
7/8/201442.0342.0541.9642.0115,389
7/7/201441.8342.0041.8341.9413,999
7/3/201441.6941.8141.6941.779,504
7/2/201441.7441.9341.7441.8313,762
7/1/201441.8642.6841.7341.8023,138
6/30/201441.5541.8341.5141.7734,725
6/27/201441.5941.6241.4841.5350,455
6/26/201441.4841.5441.4441.5213,075
6/25/201441.5041.5141.4241.4833,896
6/24/201441.4241.4641.3341.4528,077
6/20/201441.3541.4041.2841.3536,676
6/19/201441.3441.3641.1941.2945,312
6/18/201441.3441.3741.2541.3628,433
6/17/201441.3941.3941.2841.3416,969
6/16/201441.3941.3941.2841.347,136
6/13/201441.2841.3241.2141.308,760
6/12/201441.2841.3041.1941.2913,298
6/11/201441.1141.2141.0941.1720,610
6/10/201440.8141.1140.8141.0916,944
6/9/201440.9041.0540.9041.0120,116
6/6/201440.9240.9840.8540.8539,188
6/5/201440.8641.0440.8641.0412,113
6/4/201440.9141.0240.9040.968,650
6/3/201440.9741.0040.8940.9832,185
6/2/201440.8841.4140.8641.04113,721
5/30/201441.0841.1341.0141.0826,208
5/29/201441.1041.2241.0741.1426,511
5/28/201441.0441.1041.0041.079,020
5/27/201441.0841.0840.9841.019,190
5/23/201441.2941.2941.0441.1116,344
5/22/201441.2341.2341.0341.0913,512
5/21/201441.1541.2341.1241.1480,637
5/20/201441.0541.1741.0541.1318,754
5/19/201441.1141.1741.0641.06162,732
5/16/201441.0941.0941.0041.0111,002
5/15/201440.9541.1440.9541.0933,308
5/13/201441.0141.0540.9040.9724,612
5/12/201441.0141.0540.9140.9422,255
5/8/201441.2241.5041.1741.2927,003
5/7/201441.3141.3241.2141.235,899
5/6/201441.1041.3141.1041.2814,071
5/5/201441.0741.1341.0341.1012,576
5/2/201441.1441.1541.0341.146,677
5/1/201441.1641.2341.0141.0112,839
4/30/201441.3341.4641.3041.4655,115
4/29/201441.3441.5241.3441.5046,758
4/28/201441.5641.5641.2641.2728,363
4/25/201441.3041.3641.2441.3349,282
4/24/201441.3941.4241.2941.338,299
4/23/201441.4041.4041.2941.3711,844
4/22/201441.2841.3941.2441.3920,612
4/21/201441.3541.4741.2541.2722,615
4/17/201441.3441.4641.3241.4619,060
4/16/201441.4241.4341.2541.2819,686
4/15/201441.0241.3541.0241.3212,062
4/14/201441.2041.2541.1441.2329,740
4/11/201441.1441.2141.0641.1416,641
4/10/201441.1441.2241.0841.1627,876
4/9/201441.1641.2541.1141.1210,802
4/8/201440.9941.6140.9041.047,601
4/7/201440.8640.9540.8440.8924,861
4/4/201440.7540.9240.7540.9117,379
4/3/201440.7440.9440.7440.9412,132
4/2/201440.8640.8640.6940.7912,377
4/1/201440.9241.0440.8940.92155,293
3/31/201441.0141.0740.8641.078,564
3/28/201440.8941.1740.8941.0710,700
3/27/201441.1041.2241.0941.0914,240
3/26/201441.0241.0640.8441.0435,019
3/25/201440.8140.9240.8040.8514,704
3/24/201440.8640.9340.7940.8831,402
3/21/201440.8940.8940.7740.798,628
3/20/201440.9740.9940.8140.8332,267
3/19/201441.2141.2740.9840.9813,730
3/18/201441.1141.2441.0741.159,611
3/17/201441.0741.2141.0041.086,388
3/14/201441.2841.2841.1241.2143,259
3/13/201441.1041.2141.0541.1715,650
3/12/201441.0041.0840.9540.984,509
3/11/201440.9641.1140.9441.0018,737
3/10/201441.0041.0940.9440.9410,009
3/7/201441.0041.1140.9841.0910,251
3/6/201440.8941.0340.8941.038,173
3/5/201440.6040.9240.6040.8711,823
3/4/201439.9640.9639.2040.8924,188
3/3/201440.9141.0740.9140.9915,168
2/28/201440.7940.8240.6540.7321,934
2/27/201441.0041.0040.6340.7511,395
2/26/201440.6840.7840.6540.7610,587
Trading Center