Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

48.65 -0.08 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 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 (%)
Nov 30, 2009 9.168 9.195 9.124 9.195 19,836 -0.00(-0.05%)
Nov 27, 2009 8.977 9.254 8.977 9.200 9,526 -0.15(-1.65%)
Nov 25, 2009 9.324 9.372 9.322 9.354 40,073 +0.07(+0.81%)
Nov 24, 2009 9.333 9.333 9.231 9.279 43,805 -0.01(-0.07%)
Nov 23, 2009 9.415 9.433 9.286 9.286 28,245 +0.07(+0.79%)
Nov 20, 2009 9.222 9.254 9.168 9.213 56,108 -0.07(-0.73%)
Nov 19, 2009 9.277 9.286 9.218 9.281 85,784 -0.20(-2.06%)
Nov 18, 2009 9.477 9.477 9.399 9.477 48,861 +0.03(+0.36%)
Nov 17, 2009 9.422 9.488 9.420 9.442 71,390 -0.05(-0.55%)
Nov 16, 2009 9.431 9.547 9.431 9.495 63,778 +0.23(+2.45%)
Nov 13, 2009 9.231 9.318 9.196 9.268 49,006 +0.07(+0.76%)
Nov 12, 2009 9.322 9.389 9.198 9.198 27,325 -0.13(-1.36%)
Nov 11, 2009 9.324 9.408 9.297 9.324 44,839 +0.05(+0.51%)
Nov 10, 2009 9.261 9.290 9.193 9.277 54,537 -0.03(-0.29%)
Nov 09, 2009 9.081 9.304 9.081 9.304 44,447 +0.27(+3.00%)
Nov 06, 2009 8.918 9.052 8.918 9.033 38,524 +0.02(+0.20%)
Nov 05, 2009 8.720 9.015 8.720 9.015 23,361 +0.18(+2.08%)
Nov 04, 2009 9.004 9.004 8.831 8.831 75,117 -0.07(-0.76%)
Nov 03, 2009 8.597 8.900 8.583 8.899 25,570 +0.14(+1.58%)
Nov 02, 2009 8.743 8.877 8.633 8.761 67,954 +0.01(+0.13%)
Oct 30, 2009 9.004 9.004 8.711 8.749 126,333 -0.27(-3.05%)
Oct 29, 2009 8.911 9.054 8.886 9.024 81,291 +0.27(+3.04%)
Oct 28, 2009 9.043 9.065 8.758 8.758 42,269 -0.31(-3.41%)
Oct 27, 2009 9.195 9.206 9.068 9.068 46,000 -0.10(-1.06%)
Oct 26, 2009 9.393 9.431 9.156 9.165 116,436 -0.12(-1.32%)
Oct 23, 2009 9.306 9.306 9.266 9.288 52,249 -0.13(-1.40%)
Oct 22, 2009 9.222 9.442 9.213 9.420 190,291 +0.15(+1.57%)
Oct 21, 2009 9.352 9.472 9.274 9.274 43,457 -0.09(-0.96%)
Oct 20, 2009 9.339 9.395 9.336 9.364 60,020 -0.14(-1.49%)
Oct 19, 2009 9.383 9.541 9.380 9.506 25,689 +0.12(+1.31%)
Oct 16, 2009 9.720 9.720 9.314 9.383 38,410 -0.11(-1.15%)
Oct 15, 2009 9.402 9.492 9.402 9.492 40,482 +0.02(+0.17%)
Oct 14, 2009 9.372 9.502 9.352 9.477 92,851 +0.20(+2.16%)
Oct 13, 2009 9.268 9.314 9.222 9.277 22,278 -0.03(-0.34%)
Oct 12, 2009 9.358 9.386 9.304 9.309 14,023 +0.01(+0.14%)
Oct 09, 2009 9.261 9.296 9.237 9.296 41,068 +0.04(+0.43%)
Oct 08, 2009 9.177 9.293 9.154 9.256 46,762 +0.17(+1.90%)
Oct 07, 2009 9.049 9.086 9.040 9.083 22,182 -0.02(-0.26%)
Oct 06, 2009 9.102 9.170 9.045 9.106 31,792 +0.12(+1.31%)
Oct 05, 2009 8.581 9.003 8.581 8.988 625,910 +0.22(+2.46%)
Oct 02, 2009 8.749 8.836 8.663 8.772 82,528 -0.10(-1.10%)
Oct 01, 2009 9.068 9.158 8.870 8.870 108,115 -0.30(-3.25%)
Sep 30, 2009 9.468 9.468 9.095 9.168 19,647 -0.08(-0.84%)
Sep 29, 2009 9.281 9.281 9.193 9.245 75,975 +0.06(+0.69%)
Sep 28, 2009 9.040 9.205 9.013 9.181 33,904 +0.19(+2.07%)
Sep 25, 2009 8.983 9.100 8.781 8.995 32,883 -0.01(-0.15%)
Sep 24, 2009 9.220 10.14 8.986 9.008 52,134 -0.22(-2.44%)
Sep 23, 2009 9.329 9.372 9.233 9.233 85,018 -0.14(-1.53%)
Sep 22, 2009 9.295 9.392 9.295 9.377 32,122 +0.12(+1.35%)
Sep 21, 2009 9.236 9.256 9.177 9.252 18,362 -0.19(-2.04%)
Sep 18, 2009 9.458 9.458 9.342 9.444 35,576 +0.06(+0.60%)
Sep 17, 2009 9.492 9.515 9.331 9.388 23,928 +0.05(+0.49%)
Sep 16, 2009 9.354 9.463 9.250 9.342 55,584 +0.14(+1.53%)
Sep 15, 2009 9.072 9.229 8.781 9.202 32,747 +0.13(+1.45%)
Sep 14, 2009 9.397 9.397 8.854 9.070 30,758 +0.13(+1.45%)
Sep 11, 2009 8.922 9.386 8.895 8.940 50,960 +0.02(+0.20%)
Sep 10, 2009 8.831 8.936 8.781 8.922 74,435 +0.12(+1.32%)
Sep 09, 2009 8.686 8.822 8.674 8.806 82,013 +0.12(+1.36%)
Sep 08, 2009 8.640 8.689 8.631 8.688 34,868 +0.14(+1.68%)
Sep 04, 2009 8.445 8.545 8.445 8.545 53,877 +0.07(+0.89%)
Sep 03, 2009 8.424 8.472 8.322 8.470 24,663 +0.11(+1.28%)
Sep 02, 2009 8.383 8.420 8.113 8.363 42,155 -0.05(-0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.