Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.461 7.461 7.461 0 +0.13(+1.73%)
Aug 30, 2018 7.343 7.388 7.270 7.334 808,391 -0.01(-0.12%)
Aug 29, 2018 7.352 7.415 7.252 7.343 1,350,652 +0.01(+0.12%)
Aug 28, 2018 7.388 7.515 7.316 7.334 864,272 -0.06(-0.86%)
Aug 27, 2018 7.270 7.497 7.270 7.397 1,566,026 +0.07(+0.99%)
Aug 24, 2018 7.261 7.406 7.189 7.325 1,126,543 +0.07(+1.00%)
Aug 23, 2018 7.352 7.443 7.198 7.252 774,816 -0.09(-1.24%)
Aug 22, 2018 7.334 7.397 7.307 7.343 665,274 +0.00(+0.00%)
Aug 21, 2018 7.352 7.506 7.325 7.343 1,023,387 -0.03(-0.37%)
Aug 20, 2018 7.379 7.479 7.225 7.370 1,367,513 +0.03(+0.37%)
Aug 17, 2018 7.370 7.452 7.279 7.343 791,940 -0.09(-1.22%)
Aug 16, 2018 7.370 7.597 7.361 7.434 782,768 +0.09(+1.24%)
Aug 15, 2018 7.406 7.479 7.261 7.343 537,692 -0.09(-1.22%)
Aug 14, 2018 7.379 7.538 7.366 7.434 648,183 +0.08(+1.11%)
Aug 13, 2018 7.243 7.429 7.116 7.352 1,174,870 +0.11(+1.50%)
Aug 10, 2018 7.325 7.366 7.225 7.243 760,430 -0.10(-1.36%)
Aug 09, 2018 7.361 7.479 7.316 7.343 1,296,365 -0.04(-0.49%)
Aug 08, 2018 7.415 7.470 7.334 7.379 969,695 +0.00(+0.00%)
Aug 07, 2018 7.352 7.543 7.307 7.379 1,118,705 +0.09(+1.25%)
Aug 06, 2018 7.388 7.514 7.162 7.288 2,280,428 -0.07(-0.98%)
Aug 03, 2018 7.288 7.591 7.279 7.361 1,372,384 +0.11(+1.50%)
Aug 02, 2018 7.198 7.284 6.963 7.252 1,985,289 -0.06(-0.87%)
Aug 01, 2018 7.876 7.958 7.171 7.316 5,092,421 -0.59(-7.44%)
Jul 31, 2018 8.003 8.048 7.731 7.903 3,680,360 -0.34(-4.17%)
Jul 30, 2018 8.527 8.545 8.156 8.247 1,171,571 -0.26(-3.08%)
Jul 27, 2018 8.491 8.640 8.138 8.509 1,514,378 +0.11(+1.29%)
Jul 26, 2018 8.328 8.536 8.283 8.401 966,824 +0.07(+0.87%)
Jul 25, 2018 8.364 8.455 8.233 8.328 1,240,868 -0.03(-0.32%)
Jul 24, 2018 8.346 8.410 8.166 8.355 865,563 +0.08(+0.98%)
Jul 23, 2018 8.220 8.392 8.184 8.274 748,711 +0.05(+0.66%)
Jul 20, 2018 8.202 8.310 8.166 8.220 457,654 -0.09(-1.09%)
Jul 19, 2018 8.346 8.419 8.274 8.310 758,887 -0.08(-0.97%)
Jul 18, 2018 8.355 8.496 8.310 8.392 833,962 +0.07(+0.87%)
Jul 17, 2018 8.364 8.554 8.202 8.319 1,205,472 +0.01(+0.11%)
Jul 16, 2018 8.229 8.319 8.156 8.310 776,845 +0.06(+0.77%)
Jul 13, 2018 8.328 8.310 8.247 1,456,139 -0.06(-0.76%)
Jul 12, 2018 8.446 8.500 8.265 8.310 591,420 -0.04(-0.43%)
Jul 11, 2018 8.455 8.550 8.283 8.346 934,364 -0.22(-2.53%)
Jul 10, 2018 8.735 8.753 8.509 8.563 593,315 -0.19(-2.17%)
Jul 09, 2018 8.663 8.844 8.545 8.753 700,045 +0.12(+1.36%)
Jul 06, 2018 8.708 8.826 8.600 8.636 669,132 -0.05(-0.52%)
Jul 05, 2018 8.663 8.711 8.563 8.681 605,183 +0.02(+0.21%)
Jul 03, 2018 8.663 8.663 8.663 0 +0.08(+0.95%)
Jul 02, 2018 8.129 8.591 8.129 8.581 1,257,845 +0.37(+4.52%)
Jun 29, 2018 8.464 8.536 8.093 8.211 2,671,864 -0.19(-2.26%)
Jun 28, 2018 8.672 8.709 8.392 8.401 2,455,644 -0.31(-3.53%)
Jun 27, 2018 9.006 9.006 8.708 8.708 1,083,814 -0.26(-2.92%)
Jun 26, 2018 8.997 8.997 8.880 8.970 924,803 -0.05(-0.50%)
Jun 25, 2018 9.260 9.280 8.893 9.016 1,152,115 -0.33(-3.49%)
Jun 22, 2018 9.576 9.667 9.332 9.341 1,335,710 -0.20(-2.09%)
Jun 21, 2018 9.630 9.658 9.386 9.540 1,154,124 -0.06(-0.66%)
Jun 20, 2018 10.00 10.06 9.603 9.603 1,568,554 -0.52(-5.09%)
Jun 19, 2018 9.820 10.20 9.632 10.12 1,569,590 +0.17(+1.73%)
Jun 18, 2018 9.730 9.988 9.694 9.947 1,330,469 +0.16(+1.66%)
Jun 15, 2018 9.838 9.601 9.784 1,309,391 +0.01(+0.09%)
Jun 14, 2018 9.920 9.983 9.694 9.775 1,434,998 -0.14(-1.46%)
Jun 13, 2018 10.03 10.18 9.888 9.920 1,859,735 -0.05(-0.54%)
Jun 12, 2018 10.18 10.25 9.902 9.974 952,647 -0.21(-2.04%)
Jun 11, 2018 10.29 10.37 10.13 10.18 980,113 -0.11(-1.05%)
Jun 08, 2018 10.16 10.33 10.07 10.29 948,945 +0.10(+0.98%)
Jun 07, 2018 10.28 10.38 10.08 10.19 699,924 -0.05(-0.53%)
Jun 06, 2018 10.13 10.30 10.13 10.25 1,074,647 +0.14(+1.43%)
Jun 05, 2018 9.947 10.17 9.884 10.10 1,385,309 +0.20(+2.01%)
Jun 04, 2018 9.829 9.974 9.766 9.902 1,598,676 +0.06(+0.64%)
Jun 01, 2018 9.947 10.15 9.712 9.838 1,991,445 -0.07(-0.73%)
May 31, 2018 9.413 9.965 9.368 9.911 2,389,980 -0.07(-0.72%)
May 30, 2018 9.974 10.16 9.902 9.983 1,910,858 +0.14(+1.47%)
May 29, 2018 10.00 10.06 9.721 9.838 1,217,892 -0.28(-2.77%)
May 25, 2018 10.12 10.12 10.12 0 -0.01(-0.09%)
May 24, 2018 10.18 10.27 10.02 10.13 875,233 -0.12(-1.15%)
May 23, 2018 10.24 10.29 10.15 10.25 1,040,205 +0.00(+0.00%)
May 22, 2018 10.38 10.44 10.25 10.25 766,688 -0.16(-1.56%)
May 21, 2018 10.55 10.63 10.36 10.41 884,396 -0.07(-0.69%)
May 18, 2018 10.60 10.60 10.40 10.48 1,055,294 -0.06(-0.60%)
May 17, 2018 10.50 10.67 10.43 10.54 1,190,011 +0.06(+0.60%)
May 16, 2018 10.11 10.60 10.08 10.48 2,562,054 +0.05(+0.43%)
May 15, 2018 10.44 10.55 10.33 10.44 1,564,527 -0.02(-0.17%)
May 14, 2018 10.46 10.50 10.39 10.45 1,060,150 -0.02(-0.17%)
May 11, 2018 10.51 10.55 10.41 10.47 1,103,257 -0.06(-0.60%)
May 10, 2018 10.55 10.69 10.48 10.53 1,371,910 -0.01(-0.09%)
May 09, 2018 10.46 10.60 10.43 10.54 1,426,687 +0.14(+1.39%)
May 08, 2018 10.18 10.50 10.18 10.40 2,420,663 +0.17(+1.68%)
May 07, 2018 10.00 10.29 9.948 10.23 2,178,545 +0.25(+2.53%)
May 04, 2018 9.758 10.08 9.713 9.975 1,599,188 +0.12(+1.19%)
May 03, 2018 9.749 9.930 9.632 9.857 2,567,710 +0.07(+0.74%)
May 02, 2018 9.389 9.821 9.352 9.785 3,092,261 +0.36(+3.83%)
May 01, 2018 9.443 9.443 9.163 9.425 2,416,783 -0.11(-1.14%)
Apr 30, 2018 9.749 10.09 9.533 9.533 2,701,288 +0.20(+2.13%)
Apr 27, 2018 8.956 9.452 8.956 9.334 2,563,803 +0.48(+5.40%)
Apr 26, 2018 8.938 8.938 8.676 8.856 2,685,281 -0.05(-0.51%)
Apr 25, 2018 8.784 8.956 8.753 8.901 1,300,590 +0.10(+1.13%)
Apr 24, 2018 8.793 8.938 8.667 8.802 1,690,990 +0.07(+0.83%)
Apr 23, 2018 8.577 8.856 8.559 8.730 2,405,933 +0.21(+2.43%)
Apr 20, 2018 8.739 8.739 8.405 8.523 1,618,343 -0.23(-2.58%)
Apr 19, 2018 8.694 8.829 8.631 8.748 1,200,506 +0.03(+0.31%)
Apr 18, 2018 8.505 8.757 8.469 8.721 1,661,131 +0.37(+4.43%)
Apr 17, 2018 8.261 8.514 8.189 8.351 1,136,676 +0.14(+1.65%)
Apr 16, 2018 8.180 8.369 8.121 8.216 1,295,764 +0.18(+2.24%)
Apr 13, 2018 8.297 8.297 7.991 8.036 723,148 -0.18(-2.20%)
Apr 12, 2018 8.171 8.293 8.076 8.216 1,237,135 +0.10(+1.22%)
Apr 11, 2018 8.009 8.153 7.946 8.117 1,780,911 +0.00(+0.00%)
Apr 10, 2018 8.036 8.171 7.946 8.117 1,083,157 +0.18(+2.27%)
Apr 09, 2018 7.973 8.130 7.824 7.936 931,456 +0.00(+0.00%)
Apr 06, 2018 8.009 8.135 7.824 7.936 1,015,679 -0.22(-2.65%)
Apr 05, 2018 8.225 8.243 7.982 8.153 1,182,390 +0.08(+1.01%)
Apr 04, 2018 7.774 8.135 7.774 8.072 1,543,035 +0.21(+2.64%)
Apr 03, 2018 7.918 7.982 7.819 7.864 1,256,861 -0.02(-0.23%)
Apr 02, 2018 8.315 8.413 7.792 7.882 1,202,965 -0.39(-4.69%)
Mar 29, 2018 8.270 8.270 8.270 0 +0.07(+0.88%)
Mar 28, 2018 8.198 8.270 7.973 8.198 1,594,154 +0.04(+0.44%)
Mar 27, 2018 8.442 8.442 8.108 8.162 1,780,297 -0.31(-3.62%)
Mar 26, 2018 8.216 8.496 8.171 8.469 1,414,237 +0.41(+5.03%)
Mar 23, 2018 8.288 8.360 8.045 8.063 1,273,997 -0.20(-2.40%)
Mar 22, 2018 8.775 8.866 8.243 8.261 1,798,523 -0.64(-7.19%)
Mar 21, 2018 8.748 9.046 8.730 8.901 1,018,377 +0.17(+1.96%)
Mar 20, 2018 8.694 8.739 8.568 8.730 1,408,460 +0.08(+0.94%)
Mar 19, 2018 8.658 8.748 8.428 8.649 1,129,306 -0.09(-1.03%)
Mar 16, 2018 8.568 8.793 8.550 8.739 2,440,736 +0.17(+2.00%)
Mar 15, 2018 8.694 8.776 8.550 8.568 951,909 -0.02(-0.21%)
Mar 14, 2018 8.703 8.793 8.581 8.586 1,255,463 -0.10(-1.14%)
Mar 13, 2018 9.010 9.037 8.685 8.685 1,134,015 -0.25(-2.83%)
Mar 12, 2018 9.019 9.136 8.883 8.938 1,505,379 -0.10(-1.10%)
Mar 09, 2018 8.883 9.082 8.864 9.037 1,450,249 +0.23(+2.66%)
Mar 08, 2018 8.965 9.005 8.748 8.802 1,705,906 -0.15(-1.71%)
Mar 07, 2018 8.829 9.010 8.820 8.956 1,521,781 -0.01(-0.10%)
Mar 06, 2018 8.865 9.100 8.793 8.965 1,551,759 +0.09(+1.02%)
Mar 05, 2018 8.649 8.915 8.649 8.874 1,254,123 +0.14(+1.55%)
Mar 02, 2018 8.667 8.820 8.595 8.739 1,392,679 +0.00(+0.00%)
Mar 01, 2018 8.703 8.865 8.541 8.739 1,630,974 +0.07(+0.83%)
Feb 28, 2018 8.947 9.041 8.658 8.667 1,156,660 -0.24(-2.73%)
Feb 27, 2018 9.127 9.325 8.856 8.911 1,726,163 -0.32(-3.42%)
Feb 26, 2018 9.127 9.253 9.046 9.226 747,226 +0.14(+1.59%)
Feb 23, 2018 9.019 9.100 8.911 9.082 1,646,639 +0.14(+1.61%)
Feb 22, 2018 8.920 8.938 1,536,360 -0.22(-2.36%)
Feb 21, 2018 9.425 9.632 9.145 9.154 1,991,748 -0.27(-2.87%)
Feb 20, 2018 9.479 9.587 9.343 9.425 2,503,707 +0.04(+0.38%)
Feb 16, 2018 9.389 9.389 9.389 0 +0.58(+6.55%)
Feb 15, 2018 9.181 9.195 8.775 8.811 1,963,713 -0.26(-2.88%)
Feb 14, 2018 8.838 9.100 8.811 9.073 2,272,478 +0.14(+1.51%)
Feb 13, 2018 9.073 9.172 8.920 8.938 1,222,488 -0.28(-3.03%)
Feb 12, 2018 9.118 9.348 9.019 9.217 1,770,736 +0.18(+1.99%)
Feb 09, 2018 9.181 9.181 8.696 9.037 3,093,088 +0.04(+0.40%)
Feb 08, 2018 9.361 9.424 9.001 9.001 1,956,687 -0.29(-3.10%)
Feb 07, 2018 9.037 9.415 8.983 9.289 2,320,131 +0.19(+2.08%)
Feb 06, 2018 8.669 9.145 8.561 9.100 4,334,193 -0.01(-0.10%)
Feb 05, 2018 9.199 9.554 8.884 9.109 3,862,860 -0.56(-5.77%)
Feb 02, 2018 9.955 10.29 9.563 9.667 4,121,852 -0.77(-7.41%)
Feb 01, 2018 10.40 10.56 10.21 10.44 2,251,784 +0.02(+0.17%)
Jan 31, 2018 10.61 10.75 10.42 10.42 2,234,059 -0.15(-1.45%)
Jan 30, 2018 10.75 10.87 10.57 10.57 1,607,690 -0.33(-3.05%)
Jan 29, 2018 11.07 11.16 10.89 10.91 1,291,456 -0.18(-1.62%)
Jan 26, 2018 11.01 11.10 10.86 11.09 1,793,180 +0.11(+0.98%)
Jan 25, 2018 11.08 11.20 10.90 10.98 1,625,239 +0.01(+0.08%)
Jan 24, 2018 11.39 11.39 10.96 10.97 2,035,800 -0.40(-3.48%)
Jan 23, 2018 11.47 11.56 11.37 11.37 1,197,854 -0.13(-1.17%)
Jan 22, 2018 11.53 11.63 11.49 11.50 1,086,434 -0.10(-0.85%)
Jan 19, 2018 11.60 11.69 11.35 11.60 1,242,661 +0.08(+0.70%)
Jan 18, 2018 11.80 11.88 11.37 11.52 1,481,349 -0.25(-2.14%)
Jan 17, 2018 11.64 11.80 11.53 11.77 1,046,232 +0.22(+1.95%)
Jan 16, 2018 12.00 12.00 11.55 11.55 967,540 -0.35(-2.95%)
Jan 12, 2018 11.90 11.90 11.90 0 +0.04(+0.30%)
Jan 11, 2018 11.65 11.87 11.57 11.86 800,869 +0.25(+2.17%)
Jan 10, 2018 11.69 11.61 1,195,708 +0.00(+0.00%)
Jan 09, 2018 11.80 11.86 11.59 11.61 996,625 -0.12(-1.00%)
Jan 08, 2018 11.47 11.82 11.47 11.73 1,236,326 +0.25(+2.19%)
Jan 05, 2018 11.28 11.55 11.27 11.47 1,406,201 +0.24(+2.16%)
Jan 04, 2018 11.05 11.27 11.00 11.23 1,139,332 +0.25(+2.29%)
Jan 03, 2018 11.09 11.36 10.96 10.98 1,976,127 -0.01(-0.08%)
Jan 02, 2018 11.29 11.33 10.92 10.99 1,017,611 -0.30(-2.63%)
Dec 29, 2017 11.29 11.29 11.29 0 -0.01(-0.08%)
Dec 28, 2017 11.28 11.33 11.20 11.29 576,057 +0.03(+0.24%)
Dec 27, 2017 11.34 11.40 11.23 11.27 860,627 -0.08(-0.71%)
Dec 26, 2017 11.27 11.40 11.20 11.35 867,709 -0.04(-0.32%)
Dec 22, 2017 11.32 11.40 11.18 11.38 1,381,165 +0.15(+1.36%)
Dec 21, 2017 10.89 11.37 10.86 11.23 3,065,261 +0.43(+4.00%)
Dec 20, 2017 10.87 10.89 10.73 10.80 996,872 -0.01(-0.08%)
Dec 19, 2017 10.77 11.01 10.75 10.81 1,286,968 +0.04(+0.33%)
Dec 18, 2017 10.71 10.87 10.56 10.77 1,489,434 +0.21(+1.96%)
Dec 15, 2017 10.34 10.66 10.32 10.57 2,450,254 +0.26(+2.53%)
Dec 14, 2017 10.46 10.49 10.21 10.31 1,614,084 -0.15(-1.46%)
Dec 13, 2017 10.49 10.64 10.41 10.46 1,215,474 -0.04(-0.43%)
Dec 12, 2017 10.50 10.61 10.36 10.50 917,528 +0.00(+0.00%)
Dec 11, 2017 10.73 10.74 10.45 10.50 1,025,502 -0.25(-2.34%)
Dec 08, 2017 10.63 10.80 10.42 10.75 1,585,810 +0.24(+2.31%)
Dec 07, 2017 10.44 10.62 10.37 10.51 1,454,869 +0.05(+0.52%)
Dec 06, 2017 10.68 10.78 10.45 10.46 1,384,898 -0.27(-2.51%)
Dec 05, 2017 10.78 11.04 10.65 10.73 1,575,983 -0.06(-0.58%)
Dec 04, 2017 10.74 10.95 10.70 10.79 2,894,597 +0.24(+2.30%)
Dec 01, 2017 10.39 10.56 10.01 10.55 2,723,428 +0.21(+2.00%)
Nov 30, 2017 10.41 10.55 10.33 10.34 2,842,797 +0.00(+0.00%)
Nov 29, 2017 10.48 10.61 10.33 10.34 1,817,791 -0.04(-0.43%)
Nov 28, 2017 10.05 10.53 10.05 10.39 3,397,164 +0.35(+3.49%)
Nov 27, 2017 10.02 10.19 10.02 10.04 1,813,717 +0.00(+0.00%)
Nov 24, 2017 10.20 10.23 9.999 10.04 433,880 -0.13(-1.24%)
Nov 22, 2017 10.18 10.32 10.13 10.16 1,602,011 +0.03(+0.27%)
Nov 21, 2017 10.06 10.26 10.06 10.13 2,138,899 +0.16(+1.62%)
Nov 20, 2017 9.595 10.15 9.595 9.973 1,829,735 +0.13(+1.28%)
Nov 17, 2017 10.03 10.13 9.838 9.847 2,013,178 -0.22(-2.14%)
Nov 16, 2017 9.910 10.15 9.838 10.06 2,435,217 +0.24(+2.47%)
Nov 15, 2017 9.937 10.03 9.784 9.820 2,298,165 -0.19(-1.89%)
Nov 14, 2017 10.25 10.33 9.999 10.01 2,627,402 -0.13(-1.33%)
Nov 13, 2017 10.73 10.75 10.01 10.14 3,583,455 -0.59(-5.53%)
Nov 10, 2017 10.68 10.83 10.54 10.74 1,772,483 +0.04(+0.42%)
Nov 09, 2017 10.73 10.78 10.53 10.69 1,142,437 -0.12(-1.08%)
Nov 08, 2017 10.93 10.93 10.70 10.81 1,542,692 -0.18(-1.64%)
Nov 07, 2017 11.11 11.12 10.91 10.99 2,123,895 -0.01(-0.08%)
Nov 06, 2017 10.84 11.06 10.79 11.00 1,294,718 +0.20(+1.82%)
Nov 03, 2017 10.59 10.83 10.56 10.80 1,869,898 +0.21(+2.03%)
Nov 02, 2017 10.64 10.13 10.59 2,099,801 +0.39(+3.86%)
Nov 01, 2017 10.08 10.28 10.01 10.19 1,953,273 +0.29(+2.89%)
Oct 31, 2017 10.07 10.24 9.827 9.908 2,514,545 -0.17(-1.68%)
Oct 30, 2017 10.42 10.48 10.06 10.08 2,077,135 -0.25(-2.42%)
Oct 27, 2017 9.827 10.43 9.765 10.33 2,662,811 +0.25(+2.48%)
Oct 26, 2017 10.02 10.30 10.02 10.08 2,376,642 +0.09(+0.89%)
Oct 25, 2017 10.24 10.24 9.872 9.988 2,175,779 -0.28(-2.70%)
Oct 24, 2017 10.20 10.37 10.14 10.27 2,114,698 +0.13(+1.32%)
Oct 23, 2017 10.23 10.28 10.12 10.13 1,322,929 -0.06(-0.61%)
Oct 20, 2017 10.18 10.35 10.09 10.19 2,163,429 +0.16(+1.60%)
Oct 19, 2017 9.720 10.20 9.631 10.03 2,866,131 +0.21(+2.09%)
Oct 18, 2017 9.559 9.845 9.559 9.827 1,524,750 +0.19(+1.95%)
Oct 17, 2017 9.917 9.926 9.604 9.640 1,282,285 -0.19(-1.91%)
Oct 16, 2017 9.827 9.917 9.742 9.827 1,231,972 +0.01(+0.09%)
Oct 13, 2017 9.783 9.854 9.729 9.818 1,407,527 +0.04(+0.37%)
Oct 12, 2017 9.631 9.863 9.604 9.783 2,045,895 +0.18(+1.86%)
Oct 11, 2017 9.416 9.622 9.381 9.604 1,452,418 +0.14(+1.51%)
Oct 10, 2017 9.390 9.550 9.345 9.461 1,310,386 +0.11(+1.15%)
Oct 09, 2017 9.381 9.559 9.345 9.354 855,175 -0.13(-1.41%)
Oct 06, 2017 9.452 9.582 9.398 9.488 915,850 -0.01(-0.09%)
Oct 05, 2017 9.398 9.568 9.363 9.497 1,408,990 +0.10(+1.05%)
Oct 04, 2017 9.193 9.416 9.157 9.398 1,818,341 +0.21(+2.24%)
Oct 03, 2017 9.175 9.224 9.104 9.193 1,677,501 +0.02(+0.19%)
Oct 02, 2017 9.077 9.220 8.996 9.175 1,501,723 +0.08(+0.88%)
Sep 29, 2017 8.853 9.113 8.845 9.095 3,571,647 +0.24(+2.72%)
Sep 28, 2017 8.871 8.907 8.684 8.853 1,380,499 -0.04(-0.40%)
Sep 27, 2017 8.666 8.996 8.585 8.889 2,263,501 +0.32(+3.75%)
Sep 26, 2017 8.443 8.594 8.353 8.568 1,600,836 +0.14(+1.70%)
Sep 25, 2017 8.282 8.434 8.264 8.425 1,112,324 +0.16(+1.95%)
Sep 22, 2017 8.041 8.309 8.041 8.264 1,714,755 +0.21(+2.55%)
Sep 21, 2017 8.041 8.139 7.960 8.058 873,333 +0.01(+0.11%)
Sep 20, 2017 7.987 8.085 7.942 8.049 1,096,134 +0.06(+0.78%)
Sep 19, 2017 8.094 7.951 7.987 1,000,298 -0.02(-0.22%)
Sep 18, 2017 8.148 8.219 7.987 8.005 1,278,948 -0.11(-1.32%)
Sep 15, 2017 8.201 8.300 8.085 8.112 2,174,234 -0.10(-1.20%)
Sep 14, 2017 8.282 8.353 8.192 8.210 953,793 -0.07(-0.86%)
Sep 13, 2017 8.175 8.380 8.085 8.282 928,845 +0.10(+1.20%)
Sep 12, 2017 8.273 8.130 8.183 759,261 +0.04(+0.55%)
Sep 11, 2017 8.023 8.192 8.000 8.139 799,230 +0.20(+2.47%)
Sep 08, 2017 7.880 8.014 7.835 7.942 1,111,699 +0.06(+0.79%)
Sep 07, 2017 7.853 7.951 7.817 7.880 1,114,027 +0.05(+0.68%)
Sep 06, 2017 7.915 8.023 7.817 7.826 1,082,119 -0.07(-0.90%)
Sep 05, 2017 8.157 8.175 7.857 7.898 1,640,048 -0.31(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.