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 (%)
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%)
Sep 01, 2017 8.219 8.291 8.166 8.210 1,091,721 +0.02(+0.22%)
Aug 31, 2017 8.166 8.273 8.058 8.192 1,246,046 +0.05(+0.66%)
Aug 30, 2017 8.121 8.210 8.041 8.139 1,432,341 +0.00(+0.00%)
Aug 29, 2017 8.121 8.201 8.023 8.139 1,634,504 -0.07(-0.87%)
Aug 28, 2017 8.228 8.291 8.121 8.210 886,025 +0.00(+0.00%)
Aug 25, 2017 8.219 8.282 8.166 8.210 783,763 +0.00(+0.00%)
Aug 24, 2017 8.076 8.344 8.067 8.210 1,682,790 +0.21(+2.68%)
Aug 23, 2017 8.005 8.130 7.996 7.996 621,951 -0.07(-0.89%)
Aug 22, 2017 7.978 8.125 7.978 8.067 762,921 +0.12(+1.46%)
Aug 21, 2017 7.924 8.005 7.880 7.951 1,067,863 -0.01(-0.11%)
Aug 18, 2017 7.871 8.157 7.844 7.960 1,348,100 +0.03(+0.34%)
Aug 17, 2017 8.085 8.192 7.478 7.933 1,898,431 -0.21(-2.52%)
Aug 16, 2017 8.264 8.380 8.121 8.139 1,173,292 -0.09(-1.09%)
Aug 15, 2017 8.264 8.309 8.121 8.228 1,351,472 -0.04(-0.43%)
Aug 14, 2017 8.398 8.532 8.255 8.264 1,489,071 -0.04(-0.54%)
Aug 11, 2017 8.219 8.407 8.183 8.309 1,512,537 +0.12(+1.42%)
Aug 10, 2017 8.344 8.429 8.175 8.192 1,478,977 -0.24(-2.86%)
Aug 09, 2017 8.532 8.603 8.353 8.434 1,633,614 -0.21(-2.38%)
Aug 08, 2017 8.880 8.916 8.621 8.639 1,563,235 -0.30(-3.40%)
Aug 07, 2017 8.800 9.005 8.755 8.943 1,803,317 +0.18(+2.04%)
Aug 04, 2017 8.862 8.946 8.711 8.764 1,875,891 -0.09(-1.00%)
Aug 03, 2017 9.003 9.101 8.826 8.853 1,693,921 -0.16(-1.77%)
Aug 02, 2017 9.376 9.376 8.968 9.012 1,057,690 -0.35(-3.78%)
Aug 01, 2017 9.322 9.473 9.234 9.367 1,496,932 +0.12(+1.25%)
Jul 31, 2017 8.977 9.358 8.893 9.252 1,557,810 +0.27(+3.06%)
Jul 28, 2017 8.906 9.083 8.507 8.977 2,105,152 -0.25(-2.69%)
Jul 27, 2017 9.438 9.438 8.981 9.225 2,572,326 -0.20(-2.16%)
Jul 26, 2017 9.464 9.517 9.420 9.429 1,346,272 +0.01(+0.09%)
Jul 25, 2017 9.473 9.513 9.340 9.420 1,593,900 +0.07(+0.76%)
Jul 24, 2017 9.340 9.402 9.278 9.349 1,779,494 +0.01(+0.09%)
Jul 21, 2017 9.571 9.571 9.331 9.340 1,506,535 -0.15(-1.59%)
Jul 20, 2017 9.562 9.393 9.491 806,189 +0.09(+0.94%)
Jul 19, 2017 9.278 9.455 9.252 9.402 2,120,091 +0.16(+1.73%)
Jul 18, 2017 9.234 9.313 9.114 9.243 1,530,365 -0.02(-0.19%)
Jul 17, 2017 9.314 9.349 9.216 9.260 1,708,372 -0.04(-0.48%)
Jul 14, 2017 9.269 9.455 9.243 9.305 1,432,873 +0.01(+0.10%)
Jul 13, 2017 9.411 9.473 9.278 9.296 1,996,818 -0.10(-1.04%)
Jul 12, 2017 9.243 9.447 9.225 9.393 954,806 +0.18(+1.92%)
Jul 11, 2017 9.340 9.455 9.207 9.216 1,360,519 -0.17(-1.79%)
Jul 10, 2017 9.367 9.509 9.340 9.384 1,790,153 +0.06(+0.67%)
Jul 07, 2017 9.243 9.517 9.190 9.322 2,172,072 +0.16(+1.74%)
Jul 06, 2017 9.021 9.203 8.906 9.163 1,789,726 +0.00(+0.00%)
Jul 05, 2017 9.136 9.234 9.030 9.163 925,599 +0.03(+0.29%)
Jul 03, 2017 9.083 9.283 9.083 9.136 639,882 +0.12(+1.38%)
Jun 30, 2017 9.083 9.092 8.906 9.012 1,366,633 +0.01(+0.10%)
Jun 29, 2017 9.296 9.331 8.844 9.003 1,330,706 -0.19(-2.03%)
Jun 28, 2017 9.234 9.269 9.136 9.190 1,297,824 +0.04(+0.39%)
Jun 27, 2017 9.021 9.291 8.986 9.154 2,177,513 +0.20(+2.28%)
Jun 26, 2017 8.915 8.995 8.760 8.950 993,282 +0.11(+1.20%)
Jun 23, 2017 9.021 9.021 8.808 8.844 1,683,276 -0.10(-1.09%)
Jun 22, 2017 8.543 9.057 8.525 8.941 2,666,345 +0.41(+4.78%)
Jun 21, 2017 8.711 8.746 8.534 8.534 1,929,642 -0.14(-1.63%)
Jun 20, 2017 8.862 8.888 8.658 8.676 1,656,998 -0.22(-2.49%)
Jun 19, 2017 8.826 8.950 8.711 8.897 1,669,713 +0.10(+1.11%)
Jun 16, 2017 8.658 8.896 8.516 8.800 3,457,471 +0.12(+1.43%)
Jun 15, 2017 8.551 8.773 8.551 8.676 1,396,541 +0.01(+0.10%)
Jun 14, 2017 8.605 8.760 8.547 8.667 2,305,760 +0.01(+0.10%)
Jun 13, 2017 8.791 8.826 8.622 8.658 1,078,533 -0.08(-0.91%)
Jun 12, 2017 8.649 8.826 8.551 8.738 2,100,038 +0.08(+0.92%)
Jun 09, 2017 8.551 8.817 8.538 8.658 3,380,529 +0.18(+2.09%)
Jun 08, 2017 8.383 8.658 8.232 8.481 1,925,414 +0.11(+1.27%)
Jun 07, 2017 8.250 8.374 8.170 8.374 1,890,874 +0.16(+1.94%)
Jun 06, 2017 8.286 8.290 8.091 8.215 2,071,483 -0.14(-1.70%)
Jun 05, 2017 8.729 8.800 8.299 8.357 3,232,705 -0.39(-4.46%)
Jun 02, 2017 8.605 8.764 8.560 8.746 2,113,362 +0.12(+1.44%)
Jun 01, 2017 8.454 8.667 8.312 8.622 2,200,977 +0.19(+2.31%)
May 31, 2017 8.321 8.454 8.232 8.427 1,610,871 +0.14(+1.71%)
May 30, 2017 8.330 8.365 8.250 8.286 1,481,720 -0.10(-1.16%)
May 26, 2017 8.401 8.436 8.312 8.383 1,442,950 -0.05(-0.63%)
May 25, 2017 8.445 8.507 8.321 8.436 2,979,185 -0.01(-0.10%)
May 24, 2017 8.445 8.454 8.260 8.445 2,252,826 -0.01(-0.10%)
May 23, 2017 8.463 8.507 8.294 8.454 1,674,964 +0.03(+0.32%)
May 22, 2017 8.596 8.711 8.383 8.427 3,046,322 -0.16(-1.86%)
May 19, 2017 8.489 8.649 8.489 8.587 2,596,730 +0.10(+1.15%)
May 18, 2017 8.392 8.525 8.312 8.489 3,402,739 +0.06(+0.74%)
May 17, 2017 8.454 8.614 8.277 8.427 3,998,504 -0.15(-1.76%)
May 16, 2017 8.463 8.596 8.419 8.578 2,932,699 +0.16(+1.89%)
May 15, 2017 8.330 8.512 8.294 8.419 5,151,617 +0.43(+5.32%)
May 12, 2017 7.878 8.055 7.789 7.993 2,378,366 +0.07(+0.89%)
May 11, 2017 7.922 8.002 7.818 7.922 2,496,119 -0.08(-1.00%)
May 10, 2017 7.665 8.011 7.665 8.002 2,337,019 +0.29(+3.79%)
May 09, 2017 7.639 7.834 7.621 7.710 2,324,531 +0.08(+1.05%)
May 08, 2017 7.479 7.630 7.479 7.630 1,818,071 +0.18(+2.38%)
May 05, 2017 7.523 7.602 7.356 7.453 3,483,810 -0.04(-0.47%)
May 04, 2017 7.330 7.593 7.286 7.488 2,986,500 +0.21(+2.89%)
May 03, 2017 7.145 7.303 7.145 7.277 3,341,046 +0.14(+1.97%)
May 02, 2017 7.128 7.198 6.908 7.137 3,661,431 +0.00(+0.06%)
May 01, 2017 7.251 7.339 7.128 7.132 3,855,302 -0.20(-2.69%)
Apr 28, 2017 7.339 7.584 7.321 7.330 5,346,910 -0.02(-0.24%)
Apr 27, 2017 7.584 7.628 7.325 7.347 3,817,087 -0.19(-2.56%)
Apr 26, 2017 7.637 7.769 7.540 7.540 3,468,686 -0.09(-1.15%)
Apr 25, 2017 7.883 7.940 7.628 7.628 2,916,359 -0.16(-2.03%)
Apr 24, 2017 7.637 7.821 7.549 7.786 4,346,564 +0.28(+3.74%)
Apr 21, 2017 7.567 7.619 7.488 7.505 2,308,843 -0.08(-1.04%)
Apr 20, 2017 7.479 7.593 7.418 7.584 2,871,615 +0.18(+2.37%)
Apr 19, 2017 7.461 7.540 7.374 7.409 2,633,065 +0.05(+0.72%)
Apr 18, 2017 7.207 7.417 7.172 7.356 2,818,749 +0.07(+0.96%)
Apr 17, 2017 7.242 7.317 7.110 7.286 4,959,125 +0.07(+0.97%)
Apr 13, 2017 7.663 7.663 7.207 7.216 7,941,685 -0.42(-5.52%)
Apr 12, 2017 7.549 7.760 7.444 7.637 5,411,382 +0.11(+1.52%)
Apr 11, 2017 7.979 7.979 7.409 7.523 6,362,731 -0.47(-5.82%)
Apr 10, 2017 7.997 8.067 7.883 7.988 4,642,642 +0.04(+0.55%)
Apr 07, 2017 7.830 8.058 7.830 7.944 4,021,923 +0.06(+0.78%)
Apr 06, 2017 7.856 7.905 7.725 7.883 1,975,495 +0.16(+2.05%)
Apr 05, 2017 8.006 8.006 7.672 7.725 2,276,369 -0.18(-2.22%)
Apr 04, 2017 7.786 7.997 7.725 7.900 2,198,992 +0.07(+0.90%)
Apr 03, 2017 7.997 8.023 7.742 7.830 2,334,004 -0.14(-1.76%)
Mar 31, 2017 7.795 8.032 7.786 7.971 2,185,416 +0.14(+1.79%)
Mar 30, 2017 7.751 7.892 7.672 7.830 2,062,995 +0.14(+1.83%)
Mar 29, 2017 7.742 7.848 7.663 7.690 1,992,231 -0.02(-0.23%)
Mar 28, 2017 7.514 7.786 7.461 7.707 22,029,812 +0.19(+2.57%)
Mar 27, 2017 7.374 7.558 7.286 7.514 2,085,658 -0.03(-0.35%)
Mar 24, 2017 7.549 7.646 7.435 7.540 1,197,288 +0.03(+0.35%)
Mar 23, 2017 7.567 7.698 7.488 7.514 1,197,956 -0.08(-1.04%)
Mar 22, 2017 7.602 7.672 7.444 7.593 1,527,041 +0.00(+0.00%)
Mar 21, 2017 7.927 7.927 7.523 7.593 2,277,852 -0.27(-3.46%)
Mar 20, 2017 7.892 7.935 7.742 7.865 1,438,320 -0.07(-0.89%)
Mar 17, 2017 8.181 8.295 7.918 7.935 2,769,342 -0.29(-3.52%)
Mar 16, 2017 8.041 8.357 8.014 8.225 3,120,334 +0.18(+2.29%)
Mar 15, 2017 8.023 8.172 7.944 8.041 2,855,290 +0.06(+0.77%)
Mar 14, 2017 7.821 7.997 7.798 7.979 1,631,356 +0.06(+0.78%)
Mar 13, 2017 7.892 8.010 7.878 7.918 1,658,819 +0.04(+0.45%)
Mar 10, 2017 8.120 8.225 7.874 7.883 2,617,637 -0.18(-2.29%)
Mar 09, 2017 8.181 8.194 7.927 8.067 2,079,205 -0.13(-1.61%)
Mar 08, 2017 8.120 8.265 8.120 8.199 2,260,141 +0.10(+1.19%)
Mar 07, 2017 8.006 8.129 7.971 8.102 2,354,478 +0.06(+0.76%)
Mar 06, 2017 7.988 8.050 7.883 8.041 1,587,160 -0.05(-0.65%)
Mar 03, 2017 8.374 8.383 8.058 8.093 2,639,665 -0.27(-3.25%)
Mar 02, 2017 8.278 8.401 8.177 8.366 3,627,865 +0.04(+0.42%)
Mar 01, 2017 8.199 8.524 8.172 8.330 3,470,836 +0.33(+4.17%)
Feb 28, 2017 8.076 8.164 7.885 7.997 2,588,990 -0.18(-2.25%)
Feb 27, 2017 7.944 8.181 7.927 8.181 2,966,438 +0.24(+2.98%)
Feb 24, 2017 7.900 8.023 7.856 7.944 1,960,524 -0.11(-1.42%)
Feb 23, 2017 7.988 8.076 7.874 8.058 2,347,781 +0.00(+0.00%)
Feb 22, 2017 8.032 8.093 7.988 8.058 3,865,753 +0.01(+0.11%)
Feb 21, 2017 8.111 8.111 7.927 8.050 3,335,600 +0.11(+1.33%)
Feb 17, 2017 7.944 7.944 7.944 0 +0.22(+2.84%)
Feb 16, 2017 7.795 7.856 7.698 7.725 1,620,933 -0.11(-1.35%)
Feb 15, 2017 7.813 7.918 7.742 7.830 2,290,780 +0.14(+1.83%)
Feb 14, 2017 7.576 7.725 7.532 7.690 2,600,085 +0.11(+1.51%)
Feb 13, 2017 7.690 7.769 7.549 7.576 2,318,376 -0.04(-0.46%)
Feb 10, 2017 7.602 7.698 7.506 7.611 2,550,490 +0.08(+1.04%)
Feb 09, 2017 7.611 7.715 7.506 7.532 4,393,337 -0.04(-0.57%)
Feb 08, 2017 7.715 7.776 7.419 7.576 4,693,795 -0.25(-3.22%)
Feb 07, 2017 7.541 7.837 7.350 7.828 9,165,352 +0.29(+3.81%)
Feb 06, 2017 7.924 7.976 7.463 7.541 8,117,619 -0.24(-3.13%)
Feb 03, 2017 8.741 8.785 7.758 7.785 10,524,083 -1.10(-12.34%)
Feb 02, 2017 8.776 8.976 8.676 8.881 3,852,527 -0.02(-0.20%)
Feb 01, 2017 9.046 9.185 8.741 8.898 2,569,568 -0.06(-0.68%)
Jan 31, 2017 8.959 9.002 8.763 8.959 2,377,037 -0.08(-0.87%)
Jan 30, 2017 8.794 9.107 8.654 9.037 2,487,792 +0.13(+1.46%)
Jan 27, 2017 9.072 9.133 8.889 8.907 1,683,347 -0.18(-2.01%)
Jan 26, 2017 9.420 9.488 9.046 9.089 1,677,136 -0.33(-3.51%)
Jan 25, 2017 9.368 9.455 9.220 9.420 3,196,793 +0.22(+2.36%)
Jan 24, 2017 9.028 9.298 8.941 9.202 2,086,749 +0.26(+2.92%)
Jan 23, 2017 9.185 9.281 8.881 8.941 2,918,744 -0.31(-3.38%)
Jan 20, 2017 9.368 9.420 9.211 9.255 1,759,836 -0.08(-0.84%)
Jan 19, 2017 9.463 9.602 9.246 9.333 1,937,306 -0.10(-1.01%)
Jan 18, 2017 9.411 9.463 9.202 9.428 1,633,942 +0.03(+0.37%)
Jan 17, 2017 9.950 9.976 9.368 9.394 2,050,643 -0.50(-5.10%)
Jan 13, 2017 9.898 9.898 9.898 0 +0.10(+0.98%)
Jan 12, 2017 9.829 9.889 9.542 9.803 1,873,534 -0.10(-1.05%)
Jan 11, 2017 9.863 10.03 9.689 9.907 1,784,906 +0.10(+1.06%)
Jan 10, 2017 9.803 10.04 9.724 9.803 1,952,425 +0.10(+0.99%)
Jan 09, 2017 10.01 10.07 9.698 9.707 1,700,084 -0.37(-3.71%)
Jan 06, 2017 10.36 10.37 10.07 10.08 1,592,785 -0.21(-2.03%)
Jan 05, 2017 10.61 10.65 10.26 10.29 3,240,373 -0.36(-3.35%)
Jan 04, 2017 10.27 10.72 10.24 10.65 2,674,578 +0.30(+2.94%)
Jan 03, 2017 9.907 10.35 9.794 10.34 2,914,142 +0.65(+6.73%)
Dec 30, 2016 9.689 9.689 9.689 0 -0.12(-1.24%)
Dec 29, 2016 9.889 10.05 9.750 9.811 1,448,658 -0.17(-1.74%)
Dec 28, 2016 10.32 10.41 9.968 9.985 1,385,898 -0.19(-1.88%)
Dec 27, 2016 9.959 10.32 9.959 10.18 2,426,102 +0.20(+2.01%)
Dec 23, 2016 9.976 9.976 9.976 0 -0.03(-0.35%)
Dec 22, 2016 10.44 10.44 9.946 10.01 2,515,496 -0.46(-4.40%)
Dec 21, 2016 10.59 10.70 10.43 10.47 2,102,543 -0.14(-1.31%)
Dec 20, 2016 10.56 10.62 10.32 10.61 2,233,432 +0.05(+0.49%)
Dec 19, 2016 10.51 10.72 10.34 10.56 2,178,338 +0.12(+1.17%)
Dec 16, 2016 10.74 10.85 10.39 10.44 6,544,561 -0.37(-3.46%)
Dec 15, 2016 10.89 11.25 10.74 10.81 3,413,577 -0.02(-0.16%)
Dec 14, 2016 10.77 10.88 10.61 10.83 3,904,248 +0.03(+0.32%)
Dec 13, 2016 10.87 10.92 10.62 10.79 2,641,371 +0.04(+0.40%)
Dec 12, 2016 11.26 11.26 10.68 10.75 4,651,125 -0.40(-3.59%)
Dec 09, 2016 11.39 11.59 11.12 11.15 4,207,168 -0.10(-0.93%)
Dec 08, 2016 10.79 11.28 10.69 11.26 4,179,839 +0.46(+4.27%)
Dec 07, 2016 10.22 10.84 10.12 10.79 3,942,474 +0.62(+6.07%)
Dec 06, 2016 9.724 10.18 9.625 10.18 3,266,753 +0.43(+4.37%)
Dec 05, 2016 9.863 10.00 9.663 9.750 2,513,099 +0.02(+0.18%)
Dec 02, 2016 9.942 10.06 9.585 9.733 2,375,796 -0.19(-1.93%)
Dec 01, 2016 9.655 10.11 9.615 9.924 4,255,410 +0.30(+3.16%)
Nov 30, 2016 9.568 9.733 9.465 9.620 2,061,054 +0.20(+2.12%)
Nov 29, 2016 9.394 9.620 9.285 9.420 2,450,455 +0.03(+0.28%)
Nov 28, 2016 9.515 9.724 9.359 9.394 3,380,830 -0.19(-2.00%)
Nov 25, 2016 9.768 9.872 9.542 9.585 1,743,945 -0.18(-1.87%)
Nov 23, 2016 9.768 9.768 9.768 0 +0.57(+6.24%)
Nov 22, 2016 8.898 9.237 8.889 9.194 3,078,730 +0.31(+3.53%)
Nov 21, 2016 8.741 8.915 8.650 8.881 2,298,599 +0.32(+3.76%)
Nov 18, 2016 8.272 8.611 8.272 8.559 2,403,709 +0.29(+3.47%)
Nov 17, 2016 8.176 8.306 8.080 8.272 2,212,026 +0.09(+1.06%)
Nov 16, 2016 8.115 8.263 8.054 8.185 1,221,278 -0.10(-1.16%)
Nov 15, 2016 8.167 8.306 8.019 8.280 1,640,015 +0.11(+1.38%)
Nov 14, 2016 7.915 8.324 7.915 8.167 2,616,373 +0.24(+3.07%)
Nov 11, 2016 8.089 8.237 7.811 7.924 3,161,365 -0.25(-3.09%)
Nov 10, 2016 8.054 8.376 7.959 8.176 4,331,934 +0.30(+3.75%)
Nov 09, 2016 6.958 7.937 6.958 7.880 5,640,214 +0.60(+8.24%)
Nov 08, 2016 7.315 7.432 6.958 7.280 2,864,116 -0.03(-0.36%)
Nov 07, 2016 7.480 7.593 7.280 7.306 3,062,250 +0.09(+1.20%)
Nov 04, 2016 7.099 7.280 7.025 7.219 3,178,396 +0.08(+1.09%)
Nov 03, 2016 7.159 7.245 7.081 7.142 1,587,668 -0.03(-0.36%)
Nov 02, 2016 7.254 7.323 7.094 7.168 3,006,415 -0.29(-3.93%)
Nov 01, 2016 7.417 7.555 7.280 7.460 3,490,524 +0.07(+0.93%)
Oct 31, 2016 7.788 7.874 7.379 7.392 4,229,800 -0.40(-5.09%)
Oct 28, 2016 8.331 8.391 7.693 7.788 4,949,655 -0.63(-7.47%)
Oct 27, 2016 8.511 8.546 8.356 8.417 1,902,069 -0.05(-0.61%)
Oct 26, 2016 8.313 8.520 8.296 8.468 1,566,401 +0.01(+0.10%)
Oct 25, 2016 8.598 8.714 8.305 8.460 2,721,303 -0.17(-2.00%)
Oct 24, 2016 8.356 8.649 8.316 8.632 1,998,328 +0.36(+4.37%)
Oct 21, 2016 8.150 8.322 8.107 8.270 1,128,090 +0.03(+0.42%)
Oct 20, 2016 8.331 8.391 8.141 8.236 1,380,974 -0.12(-1.44%)
Oct 19, 2016 8.184 8.408 8.115 8.356 1,610,101 +0.21(+2.54%)
Oct 18, 2016 8.253 8.262 8.055 8.150 3,879,704 -0.03(-0.42%)
Oct 17, 2016 8.150 8.210 8.072 8.184 1,443,492 +0.01(+0.11%)
Oct 14, 2016 8.399 8.399 8.111 8.175 2,063,870 -0.16(-1.96%)
Oct 13, 2016 8.451 8.468 8.180 8.339 2,982,622 -0.22(-2.62%)
Oct 12, 2016 8.529 8.649 8.493 8.563 959,185 -0.02(-0.20%)
Oct 11, 2016 8.779 8.856 8.511 8.580 2,060,531 -0.24(-2.73%)
Oct 10, 2016 8.908 8.985 8.761 8.822 1,315,932 +0.01(+0.10%)
Oct 07, 2016 8.882 8.882 8.572 8.813 2,768,515 -0.09(-0.97%)
Oct 06, 2016 8.977 8.977 8.675 8.899 1,730,692 +0.03(+0.29%)
Oct 05, 2016 8.822 8.951 8.623 8.873 2,108,630 +0.11(+1.28%)
Oct 04, 2016 8.770 8.977 8.710 8.761 1,332,758 -0.03(-0.39%)
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.