Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.41 -0.10 (-0.13%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.71 54.78 54.44 54.74 138,433 +0.16(+0.30%)
Jan 30, 2017 54.64 54.64 54.37 54.58 54,962 +0.05(+0.09%)
Jan 27, 2017 54.69 54.78 54.49 54.53 61,136 -0.57(-1.03%)
Jan 26, 2017 55.29 55.35 55.09 55.10 69,566 -0.07(-0.12%)
Jan 25, 2017 54.80 55.18 54.78 55.17 58,475 +0.64(+1.17%)
Jan 24, 2017 54.31 54.53 54.23 54.53 60,112 +0.17(+0.31%)
Jan 23, 2017 54.18 54.42 54.17 54.36 14,389 +0.10(+0.19%)
Jan 20, 2017 54.22 54.33 54.10 54.26 18,149 +0.48(+0.90%)
Jan 19, 2017 53.87 53.87 53.68 53.77 24,137 -0.12(-0.22%)
Jan 18, 2017 53.92 53.99 53.77 53.89 22,269 -0.13(-0.24%)
Jan 17, 2017 54.05 54.11 53.91 54.02 20,670 -0.75(-1.37%)
Jan 13, 2017 54.78 54.78 54.78 0 +0.30(+0.55%)
Jan 12, 2017 54.55 54.55 54.22 54.48 11,074 +0.01(+0.02%)
Jan 11, 2017 54.22 54.50 54.13 54.47 45,411 +0.28(+0.52%)
Jan 10, 2017 54.19 54.36 54.19 54.19 30,872 -0.03(-0.06%)
Jan 09, 2017 54.27 54.27 54.14 54.22 52,695 +0.04(+0.08%)
Jan 06, 2017 54.16 54.26 54.08 54.18 39,298 -0.11(-0.20%)
Jan 05, 2017 54.16 54.40 54.16 54.29 34,309 +0.23(+0.42%)
Jan 04, 2017 53.93 54.06 53.84 54.06 401,617 +1.14(+2.15%)
Jan 03, 2017 52.78 52.92 52.61 52.92 43,147 +0.32(+0.61%)
Dec 30, 2016 52.60 52.60 52.60 0 +0.07(+0.13%)
Dec 29, 2016 52.74 52.74 52.47 52.53 60,124 -0.56(-1.06%)
Dec 28, 2016 53.23 53.23 52.98 53.09 29,209 +0.26(+0.50%)
Dec 27, 2016 52.85 52.86 52.80 52.83 16,719 -0.13(-0.24%)
Dec 23, 2016 52.96 52.96 52.96 0 +0.06(+0.11%)
Dec 22, 2016 52.74 52.92 52.74 52.90 43,751 +0.06(+0.11%)
Dec 21, 2016 52.93 52.93 52.77 52.84 29,499 -0.40(-0.74%)
Dec 20, 2016 53.19 53.30 53.09 53.24 21,595 +0.11(+0.21%)
Dec 19, 2016 53.10 53.24 53.03 53.13 16,752 +0.38(+0.72%)
Dec 16, 2016 52.94 52.94 52.67 52.75 53,030 -0.31(-0.58%)
Dec 15, 2016 52.94 53.07 52.90 53.06 17,238 +0.20(+0.38%)
Dec 14, 2016 53.41 53.48 52.86 52.86 27,776 -0.98(-1.82%)
Dec 13, 2016 53.64 53.87 53.63 53.83 51,076 +0.71(+1.35%)
Dec 12, 2016 53.40 53.40 53.12 53.12 19,856 -0.66(-1.22%)
Dec 09, 2016 53.67 53.80 53.60 53.77 41,602 +0.09(+0.17%)
Dec 08, 2016 53.61 53.75 53.56 53.68 14,901 +0.54(+1.01%)
Dec 07, 2016 52.70 53.19 52.70 53.14 40,314 +0.90(+1.72%)
Dec 06, 2016 52.13 52.36 52.08 52.24 74,356 +0.25(+0.49%)
Dec 05, 2016 51.96 52.21 51.95 51.99 60,735 -0.19(-0.35%)
Dec 02, 2016 52.00 52.18 51.90 52.18 59,439 +0.38(+0.73%)
Dec 01, 2016 51.95 51.96 51.75 51.80 11,447 -0.35(-0.68%)
Nov 30, 2016 52.43 52.45 52.14 52.15 14,020 -0.19(-0.35%)
Nov 29, 2016 52.17 52.44 52.09 52.34 49,817 +0.11(+0.21%)
Nov 28, 2016 52.11 52.31 52.05 52.23 20,084 +0.45(+0.86%)
Nov 25, 2016 51.73 51.81 51.64 51.78 35,268 -0.57(-1.08%)
Nov 23, 2016 52.35 52.35 52.35 0 -0.10(-0.18%)
Nov 22, 2016 52.50 52.53 52.27 52.45 18,789 +0.31(+0.59%)
Nov 21, 2016 52.13 52.19 51.96 52.14 16,866 +0.20(+0.39%)
Nov 18, 2016 52.10 52.10 51.86 51.93 36,102 -0.37(-0.71%)
Nov 17, 2016 51.99 52.30 51.99 52.30 45,211 +0.63(+1.22%)
Nov 16, 2016 51.91 51.91 51.67 51.67 83,147 -0.17(-0.32%)
Nov 15, 2016 51.71 51.92 51.71 51.84 24,780 -0.15(-0.29%)
Nov 14, 2016 52.06 52.06 51.82 51.99 27,769 +0.06(+0.11%)
Nov 11, 2016 51.87 51.93 51.65 51.93 37,678 -0.32(-0.61%)
Nov 10, 2016 52.32 52.48 51.95 52.25 35,470 +0.08(+0.16%)
Nov 09, 2016 52.26 52.61 51.98 52.17 91,658 -0.59(-1.12%)
Nov 08, 2016 52.65 52.99 52.60 52.76 20,932 -0.24(-0.46%)
Nov 07, 2016 53.03 53.04 52.85 53.00 42,225 +0.15(+0.29%)
Nov 04, 2016 52.79 52.97 52.76 52.85 51,073 -0.01(-0.02%)
Nov 03, 2016 52.91 53.02 52.82 52.86 339,378 +0.11(+0.21%)
Nov 02, 2016 52.75 52.95 52.58 52.75 470,226 -0.18(-0.33%)
Nov 01, 2016 53.13 53.13 52.83 52.92 143,506 -0.18(-0.33%)
Oct 31, 2016 53.03 53.13 53.01 53.10 35,369 -0.04(-0.08%)
Oct 28, 2016 53.01 53.14 52.97 53.14 48,006 +0.29(+0.56%)
Oct 27, 2016 52.99 52.99 52.81 52.85 8,537 -0.07(-0.13%)
Oct 26, 2016 52.81 52.96 52.81 52.92 62,932 +0.08(+0.14%)
Oct 25, 2016 52.64 52.91 52.64 52.84 112,705 -0.03(-0.06%)
Oct 24, 2016 52.96 52.96 52.76 52.87 11,310 +0.08(+0.16%)
Oct 21, 2016 52.58 52.79 52.50 52.79 3,163 +0.12(+0.22%)
Oct 20, 2016 52.51 52.70 52.45 52.67 40,733 +0.41(+0.79%)
Oct 19, 2016 52.30 52.40 52.25 52.26 12,311 +0.31(+0.60%)
Oct 18, 2016 51.90 52.10 51.90 51.95 28,555 +0.49(+0.95%)
Oct 17, 2016 51.52 51.53 51.45 51.46 6,800 +0.19(+0.36%)
Oct 14, 2016 51.41 51.48 51.25 51.28 10,325 -0.14(-0.28%)
Oct 13, 2016 51.10 51.45 51.09 51.42 52,067 +0.12(+0.23%)
Oct 12, 2016 51.27 51.30 51.11 51.30 43,467 -0.12(-0.23%)
Oct 11, 2016 51.60 51.60 51.27 51.42 32,737 -0.40(-0.76%)
Oct 10, 2016 51.83 51.90 51.74 51.81 10,434 +0.22(+0.42%)
Oct 07, 2016 51.61 51.61 51.37 51.60 10,809 +0.01(+0.02%)
Oct 06, 2016 51.50 51.61 51.47 51.59 38,028 -0.28(-0.53%)
Oct 05, 2016 51.85 51.91 51.76 51.86 50,858 +0.33(+0.65%)
Oct 04, 2016 51.87 51.92 51.49 51.53 17,543 -0.17(-0.33%)
Oct 03, 2016 51.72 51.73 51.62 51.70 30,463 -0.03(-0.07%)
Sep 30, 2016 51.60 51.87 51.56 51.73 38,604 -0.28(-0.53%)
Sep 29, 2016 52.19 52.19 51.93 52.01 89,806 -0.30(-0.58%)
Sep 28, 2016 52.51 52.68 52.17 52.31 21,180 +0.04(+0.08%)
Sep 27, 2016 52.15 52.30 52.15 52.27 51,852 +0.65(+1.25%)
Sep 26, 2016 51.66 51.66 51.50 51.62 12,018 -0.40(-0.77%)
Sep 23, 2016 52.06 52.14 51.96 52.02 41,582 -0.29(-0.56%)
Sep 22, 2016 52.51 52.54 52.25 52.31 37,226 +0.61(+1.19%)
Sep 21, 2016 51.63 51.86 51.41 51.70 17,052 +1.56(+3.10%)
Sep 20, 2016 50.24 50.30 50.14 50.14 29,071 +0.47(+0.95%)
Sep 19, 2016 49.93 49.93 49.67 49.67 9,893 +0.23(+0.46%)
Sep 16, 2016 49.57 49.61 49.40 49.45 27,978 -0.18(-0.37%)
Sep 15, 2016 49.24 49.68 49.21 49.63 30,569 +0.34(+0.70%)
Sep 14, 2016 49.34 49.46 49.24 49.29 8,272 -0.30(-0.61%)
Sep 13, 2016 49.88 49.90 49.56 49.59 15,059 -0.87(-1.72%)
Sep 12, 2016 49.99 50.50 49.84 50.46 50,422 +0.46(+0.93%)
Sep 09, 2016 50.36 50.37 49.99 49.99 16,168 -0.66(-1.31%)
Sep 08, 2016 50.82 50.89 50.62 50.66 49,868 -0.16(-0.31%)
Sep 07, 2016 50.99 51.08 50.79 50.82 20,667 +0.40(+0.80%)
Sep 06, 2016 50.03 50.46 50.03 50.41 90,995 +0.66(+1.33%)
Sep 02, 2016 49.73 49.75 49.75 49.75 77,519 +0.04(+0.07%)
Sep 01, 2016 49.77 49.81 49.62 49.72 1,539,943 +0.30(+0.61%)
Aug 31, 2016 49.44 49.46 49.22 49.41 9,623 +0.10(+0.20%)
Aug 30, 2016 49.32 49.45 49.25 49.31 13,404 -0.03(-0.05%)
Aug 29, 2016 49.20 49.36 49.18 49.34 21,170 -0.02(-0.03%)
Aug 26, 2016 49.66 49.88 49.20 49.35 25,589 -0.23(-0.46%)
Aug 25, 2016 49.62 49.63 49.56 49.58 7,567 -0.16(-0.32%)
Aug 24, 2016 49.83 49.83 49.67 49.74 22,272 +0.02(+0.03%)
Aug 23, 2016 49.76 49.78 49.67 49.72 6,503 -0.11(-0.22%)
Aug 22, 2016 49.67 49.86 49.60 49.83 12,350 +0.40(+0.82%)
Aug 19, 2016 49.32 49.49 49.32 49.43 17,739 -0.20(-0.41%)
Aug 18, 2016 49.47 49.63 49.40 49.63 18,963 -0.10(-0.20%)
Aug 17, 2016 49.58 49.77 49.41 49.73 77,055 +0.18(+0.36%)
Aug 16, 2016 49.62 49.63 49.56 49.56 8,720 -0.36(-0.72%)
Aug 15, 2016 49.87 50.07 49.87 49.92 39,352 +0.03(+0.07%)
Aug 12, 2016 49.93 50.08 49.84 49.88 42,649 +0.04(+0.08%)
Aug 11, 2016 49.93 50.02 49.75 49.84 16,054 +0.20(+0.41%)
Aug 10, 2016 49.83 49.83 49.60 49.64 13,697 +0.17(+0.34%)
Aug 09, 2016 49.37 49.57 49.37 49.47 99,584 +0.35(+0.72%)
Aug 08, 2016 49.13 49.16 49.04 49.12 20,601 +0.08(+0.15%)
Aug 05, 2016 49.05 49.06 48.91 49.04 131,635 -0.02(-0.03%)
Aug 04, 2016 48.91 49.08 48.86 49.06 39,814 +0.60(+1.23%)
Aug 03, 2016 48.23 48.48 48.23 48.46 40,493 -0.50(-1.01%)
Aug 02, 2016 49.15 49.15 48.73 48.96 46,627 -0.55(-1.10%)
Aug 01, 2016 49.47 49.62 49.35 49.51 40,807 -0.40(-0.79%)
Jul 29, 2016 49.62 49.98 49.62 49.90 248,931 +1.11(+2.28%)
Jul 28, 2016 48.60 48.85 48.44 48.79 40,272 +0.11(+0.22%)
Jul 27, 2016 48.76 48.77 48.52 48.68 15,975 +0.17(+0.35%)
Jul 26, 2016 48.58 48.70 48.41 48.51 34,152 +0.13(+0.28%)
Jul 25, 2016 48.41 48.46 48.21 48.38 14,575 +0.06(+0.12%)
Jul 22, 2016 48.22 48.40 48.22 48.32 51,013 +0.13(+0.26%)
Jul 21, 2016 48.20 48.26 48.03 48.19 49,023 -0.29(-0.59%)
Jul 20, 2016 48.37 48.52 48.36 48.48 73,385 +0.40(+0.82%)
Jul 19, 2016 48.18 48.18 47.98 48.08 59,435 -0.11(-0.23%)
Jul 18, 2016 48.07 48.29 48.07 48.19 57,881 +0.13(+0.26%)
Jul 15, 2016 48.18 48.18 47.93 48.07 54,127 -0.32(-0.66%)
Jul 14, 2016 48.47 48.54 48.27 48.39 26,548 -0.05(-0.10%)
Jul 13, 2016 48.42 48.54 48.29 48.44 79,537 -0.17(-0.35%)
Jul 12, 2016 48.54 48.77 48.51 48.61 74,287 +0.19(+0.38%)
Jul 11, 2016 48.23 48.65 48.16 48.42 761,113 +1.31(+2.79%)
Jul 08, 2016 46.75 47.20 47.02 47.11 51,242 +0.08(+0.18%)
Jul 07, 2016 47.07 47.16 46.89 47.02 93,082 +0.03(+0.05%)
Jul 06, 2016 46.76 47.00 46.65 47.00 48,926 +0.11(+0.23%)
Jul 05, 2016 47.12 47.22 46.86 46.89 105,180 +0.01(+0.02%)
Jul 01, 2016 46.98 46.88 46.88 46.88 34,123 +0.06(+0.13%)
Jun 30, 2016 46.63 46.87 46.53 46.82 13,063 -0.32(-0.68%)
Jun 29, 2016 46.94 47.22 46.87 47.14 45,636 +0.27(+0.57%)
Jun 28, 2016 46.74 46.86 46.43 46.87 62,090 +0.84(+1.83%)
Jun 27, 2016 46.27 46.27 45.64 46.03 92,330 +0.23(+0.50%)
Jun 24, 2016 45.58 46.32 45.58 45.80 89,969 -1.72(-3.61%)
Jun 23, 2016 47.37 47.53 47.17 47.52 67,355 +0.69(+1.47%)
Jun 22, 2016 46.99 47.10 46.74 46.83 53,938 -0.53(-1.12%)
Jun 21, 2016 47.56 47.76 47.36 47.36 126,511 +0.16(+0.34%)
Jun 20, 2016 47.18 47.61 47.16 47.20 116,374 +0.87(+1.88%)
Jun 17, 2016 46.29 46.37 45.93 46.33 304,322 -0.07(-0.14%)
Jun 16, 2016 46.07 46.41 45.75 46.40 26,079 -0.23(-0.49%)
Jun 15, 2016 46.61 46.88 46.61 46.63 12,452 +0.24(+0.51%)
Jun 14, 2016 46.29 46.39 46.01 46.39 17,463 -0.37(-0.78%)
Jun 13, 2016 46.77 47.02 46.69 46.76 17,438 -0.88(-1.86%)
Jun 10, 2016 47.75 47.75 47.40 47.64 18,628 -0.66(-1.36%)
Jun 09, 2016 48.43 48.46 48.19 48.30 10,641 -0.31(-0.63%)
Jun 08, 2016 48.67 48.81 48.60 48.61 21,942 +0.16(+0.33%)
Jun 07, 2016 48.42 48.61 48.42 48.45 21,977 +0.24(+0.50%)
Jun 06, 2016 48.15 48.37 48.10 48.21 16,873 +0.26(+0.54%)
Jun 03, 2016 47.72 47.95 47.64 47.95 9,312 +0.52(+1.09%)
Jun 02, 2016 47.36 47.46 47.21 47.43 29,143 -0.21(-0.44%)
Jun 01, 2016 47.73 47.73 47.52 47.64 20,854 +0.09(+0.19%)
May 31, 2016 47.52 47.67 47.41 47.55 89,627 +0.23(+0.49%)
May 27, 2016 47.36 47.31 47.31 47.31 83,809 -0.15(-0.32%)
May 26, 2016 47.41 47.52 47.31 47.46 67,624 -0.03(-0.07%)
May 25, 2016 47.33 47.53 47.29 47.50 185,853 +0.20(+0.42%)
May 24, 2016 47.06 47.39 47.06 47.30 21,822 +0.38(+0.82%)
May 23, 2016 46.96 47.07 46.91 46.91 68,731 +0.06(+0.12%)
May 20, 2016 46.82 47.02 46.77 46.86 31,478 +0.25(+0.54%)
May 19, 2016 46.49 46.61 46.35 46.61 38,232 -0.01(-0.02%)
May 18, 2016 46.77 47.09 46.58 46.61 27,793 -0.08(-0.18%)
May 17, 2016 47.09 46.79 46.66 46.70 25,116 -0.09(-0.20%)
May 16, 2016 46.60 46.93 46.60 46.79 16,318 +0.09(+0.20%)
May 13, 2016 46.68 46.83 46.60 46.70 33,772 -0.28(-0.59%)
May 12, 2016 47.31 47.31 46.89 46.97 34,107 +0.08(+0.16%)
May 11, 2016 47.17 47.21 46.82 46.90 27,910 -0.51(-1.07%)
May 10, 2016 46.93 47.41 46.93 47.41 70,500 +1.12(+2.41%)
May 09, 2016 46.58 46.61 46.26 46.29 165,098 -0.04(-0.09%)
May 06, 2016 46.06 46.43 46.06 46.33 197,513 +0.31(+0.67%)
May 05, 2016 45.86 46.03 45.82 46.02 114,251 +0.23(+0.49%)
May 04, 2016 45.86 45.92 45.64 45.80 219,582 -0.28(-0.60%)
May 03, 2016 46.46 46.46 46.07 46.07 97,469 -0.49(-1.06%)
May 02, 2016 46.44 46.66 46.35 46.56 48,709 +0.63(+1.38%)
Apr 29, 2016 46.10 46.16 45.70 45.93 25,000 -0.14(-0.31%)
Apr 28, 2016 46.61 46.90 45.93 46.07 88,413 -1.43(-3.00%)
Apr 27, 2016 47.33 47.50 47.30 47.50 59,274 +0.33(+0.69%)
Apr 26, 2016 47.06 47.21 47.04 47.17 15,600 -0.24(-0.51%)
Apr 25, 2016 47.27 47.41 47.17 47.41 22,207 -0.36(-0.75%)
Apr 22, 2016 47.72 47.83 47.53 47.77 25,675 -0.04(-0.09%)
Apr 21, 2016 47.82 48.02 47.72 47.82 22,274 -0.27(-0.56%)
Apr 20, 2016 47.93 48.39 47.93 48.08 67,101 +0.09(+0.19%)
Apr 19, 2016 48.10 48.17 47.95 47.99 53,804 +0.41(+0.86%)
Apr 18, 2016 47.12 47.59 46.91 47.58 89,942 +0.63(+1.35%)
Apr 15, 2016 47.12 47.16 46.93 46.95 80,676 -0.42(-0.88%)
Apr 14, 2016 47.40 47.54 47.25 47.36 122,165 +0.08(+0.16%)
Apr 13, 2016 46.99 47.38 46.99 47.29 90,179 +0.93(+2.02%)
Apr 12, 2016 46.19 46.56 46.06 46.36 31,426 +0.68(+1.50%)
Apr 11, 2016 45.86 46.04 45.66 45.67 51,231 -0.13(-0.29%)
Apr 08, 2016 45.81 45.95 45.72 45.81 59,558 +1.18(+2.65%)
Apr 07, 2016 44.90 44.97 44.41 44.62 58,959 +0.03(+0.06%)
Apr 06, 2016 44.25 44.60 44.11 44.60 20,561 +0.53(+1.19%)
Apr 05, 2016 43.99 44.13 43.78 44.07 68,368 -0.98(-2.18%)
Apr 04, 2016 45.24 45.25 45.05 45.05 10,686 +0.11(+0.25%)
Apr 01, 2016 44.62 45.10 44.45 44.94 28,898 -0.99(-2.16%)
Mar 31, 2016 45.97 46.19 45.86 45.93 29,032 -0.97(-2.06%)
Mar 30, 2016 46.78 47.07 46.78 46.90 37,203 +0.33(+0.72%)
Mar 29, 2016 46.17 46.57 46.17 46.56 41,573 +0.50(+1.09%)
Mar 28, 2016 46.13 46.27 45.94 46.06 10,620 +0.23(+0.49%)
Mar 24, 2016 45.57 45.84 45.84 45.84 14,867 -0.13(-0.29%)
Mar 23, 2016 46.17 46.17 45.91 45.97 15,857 -0.36(-0.77%)
Mar 22, 2016 46.34 46.43 46.26 46.33 32,111 +0.33(+0.71%)
Mar 21, 2016 45.96 46.12 45.86 46.01 30,284 +0.00(+0.00%)
Mar 18, 2016 45.87 46.08 45.76 46.01 36,821 +0.13(+0.27%)
Mar 17, 2016 45.57 45.98 45.56 45.88 32,016 +0.30(+0.66%)
Mar 16, 2016 45.15 45.68 45.15 45.58 41,745 +0.03(+0.07%)
Mar 15, 2016 45.41 45.55 45.35 45.55 21,627 -0.08(-0.18%)
Mar 14, 2016 45.52 45.72 45.50 45.63 12,246 +0.29(+0.64%)
Mar 11, 2016 45.00 45.40 45.00 45.34 132,561 +0.97(+2.18%)
Mar 10, 2016 44.80 44.96 44.12 44.37 30,425 +0.24(+0.55%)
Mar 09, 2016 44.33 44.37 44.10 44.13 17,728 -0.25(-0.56%)
Mar 08, 2016 44.55 44.66 44.34 44.38 768,862 -0.39(-0.88%)
Mar 07, 2016 44.61 44.90 44.60 44.77 50,417 -0.17(-0.37%)
Mar 04, 2016 45.17 45.33 44.94 44.94 54,278 +0.63(+1.41%)
Mar 03, 2016 44.28 44.39 44.17 44.31 55,727 -0.08(-0.17%)
Mar 02, 2016 44.20 44.40 44.14 44.39 128,189 +0.28(+0.62%)
Mar 01, 2016 43.68 44.17 43.59 44.11 67,540 +0.73(+1.67%)
Feb 29, 2016 43.43 43.79 43.28 43.39 451,094 -0.20(-0.46%)
Feb 26, 2016 43.83 43.99 43.55 43.59 58,902 -0.18(-0.42%)
Feb 25, 2016 43.63 43.79 43.43 43.77 242,104 +0.65(+1.51%)
Feb 24, 2016 42.74 43.17 42.55 43.12 348,172 +0.62(+1.45%)
Feb 23, 2016 42.89 42.90 42.47 42.50 51,710 -0.87(-2.00%)
Feb 22, 2016 43.17 43.44 43.17 43.37 176,917 +0.80(+1.88%)
Feb 19, 2016 42.49 42.59 42.27 42.57 25,236 -0.18(-0.41%)
Feb 18, 2016 43.28 43.28 42.69 42.74 46,180 +0.06(+0.14%)
Feb 17, 2016 42.44 42.84 42.44 42.69 31,189 +0.57(+1.35%)
Feb 16, 2016 42.07 42.14 41.83 42.12 63,400 +0.60(+1.45%)
Feb 12, 2016 40.96 41.52 41.52 41.52 140,881 -0.02(-0.04%)
Feb 11, 2016 41.70 41.84 41.26 41.53 178,166 -0.67(-1.58%)
Feb 10, 2016 42.45 42.76 42.14 42.20 44,736 -0.82(-1.90%)
Feb 09, 2016 42.79 43.22 42.58 43.02 42,118 -0.68(-1.56%)
Feb 08, 2016 43.92 43.92 43.38 43.70 54,744 +0.14(+0.33%)
Feb 05, 2016 43.93 43.93 43.39 43.56 68,414 -0.71(-1.60%)
Feb 04, 2016 43.97 44.35 43.90 44.27 1,539,173 -0.17(-0.38%)
Feb 03, 2016 44.76 44.76 44.01 44.44 52,497 -0.16(-0.36%)
Feb 02, 2016 44.79 44.79 44.34 44.60 114,868 -0.48(-1.05%)
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.