EES: Historical Prices for WISDOMTREE SCAP EARN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	39.32	39.57	39.26	39.35	26,000	39.35
24-Nov-09	38.89	39.26	38.77	39.20	14,600	39.20
23-Nov-09	39.63	40.00	39.30	39.30	21,400	39.30
20-Nov-09	38.81	38.89	38.39	38.68	19,800	38.68
19-Nov-09	39.67	39.67	38.60	38.92	22,100	38.92
18-Nov-09	40.08	40.15	39.75	39.98	23,800	39.98
17-Nov-09	40.10	40.24	39.85	40.16	15,600	40.16
16-Nov-09	39.70	40.44	39.70	40.15	20,400	40.15
13-Nov-09	38.67	39.15	38.24	39.05	12,100	39.05
12-Nov-09	39.74	39.74	38.61	38.61	9,300	38.61
11-Nov-09	39.72	39.77	39.31	39.62	14,000	39.62
10-Nov-09	39.56	39.68	38.89	39.27	8,000	39.27
9-Nov-09	38.96	39.51	38.96	39.44	12,200	39.44
6-Nov-09	38.11	38.85	38.11	38.32	12,200	38.32
5-Nov-09	37.80	38.60	37.80	38.57	32,200	38.57
4-Nov-09	38.12	38.24	37.41	37.44	26,400	37.44
3-Nov-09	36.85	37.74	36.85	37.72	15,400	37.72
2-Nov-09	37.52	37.65	36.40	37.09	73,600	37.09
30-Oct-09	38.51	38.51	37.07	37.21	228,300	37.21
29-Oct-09	38.55	38.81	36.30	38.65	61,400	38.65
28-Oct-09	39.19	39.31	37.43	37.71	77,000	37.71
27-Oct-09	40.18	40.18	39.15	39.38	13,000	39.38
26-Oct-09	40.61	41.37	39.75	40.06	51,100	40.06
23-Oct-09	41.67	41.67	40.51	40.53	17,100	40.53
22-Oct-09	40.73	41.63	40.49	41.52	18,400	41.52
21-Oct-09	41.37	42.07	40.91	40.91	11,600	40.91
20-Oct-09	42.04	42.04	41.12	41.41	28,200	41.41
19-Oct-09	41.70	42.18	41.34	42.02	19,800	42.02
16-Oct-09	41.77	41.77	41.25	41.55	27,600	41.55
15-Oct-09	41.45	42.07	41.45	42.03	15,300	42.03
14-Oct-09	41.67	41.96	41.41	41.93	9,700	41.93
13-Oct-09	40.92	41.08	40.57	40.93	19,500	40.93
12-Oct-09	41.42	41.53	41.05	41.13	32,600	41.13
9-Oct-09	40.97	41.10	40.75	41.10	11,700	41.10
8-Oct-09	41.11	41.11	40.33	40.74	28,000	40.74
7-Oct-09	39.89	40.17	39.85	40.15	12,700	40.15
6-Oct-09	39.60	40.33	39.60	39.97	15,200	39.97
5-Oct-09	38.48	39.28	38.48	39.25	8,700	39.25
2-Oct-09	38.12	38.62	37.56	38.35	13,100	38.35
1-Oct-09	40.22	40.22	38.59	38.76	47,200	38.76
30-Sep-09	40.78	40.78	38.10	40.23	21,100	40.23
29-Sep-09	40.81	41.01	40.65	40.91	18,400	40.91
28-Sep-09	39.87	40.84	39.75	40.77	25,300	40.77
25-Sep-09	39.53	39.76	39.47	39.60	13,000	39.60
24-Sep-09	40.81	40.81	39.63	39.91	27,900	39.91
23-Sep-09	41.10	41.53	40.72	40.72	10,900	40.72
22-Sep-09	41.03	41.32	41.03	41.25	9,900	41.25
21-Sep-09	40.39	40.80	40.32	40.68	6,100	40.68
21-Sep-09	$ 0.04 Dividend
18-Sep-09	41.08	41.08	40.60	40.98	11,100	40.94
17-Sep-09	40.98	41.36	40.57	40.77	108,100	40.73
16-Sep-09	40.38	40.97	40.24	40.96	11,200	40.92
15-Sep-09	39.49	40.16	39.49	40.12	87,300	40.08
14-Sep-09	38.79	39.56	38.28	39.56	6,700	39.52
11-Sep-09	39.30	39.47	39.02	39.15	14,900	39.11
10-Sep-09	38.49	39.16	37.27	39.16	23,300	39.12
9-Sep-09	38.00	38.62	37.38	38.47	41,000	38.43
8-Sep-09	37.52	37.57	37.28	37.49	12,000	37.45
4-Sep-09	36.38	37.05	36.16	37.05	28,100	37.01
3-Sep-09	36.15	36.38	35.67	36.38	10,200	36.34
2-Sep-09	35.96	36.11	35.75	36.00	9,000	35.96
1-Sep-09	36.32	37.67	35.90	36.04	18,000	36.00
31-Aug-09	37.27	37.27	36.90	36.97	7,700	36.93
28-Aug-09	38.44	38.44	37.50	37.65	13,800	37.61
27-Aug-09	37.92	37.99	37.00	37.86	12,400	37.82
26-Aug-09	37.75	37.90	37.54	37.85	20,400	37.81
25-Aug-09	37.89	38.12	37.68	37.81	17,100	37.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions