SZR: Historical Prices for WISDOMTREE DREYFUS

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	28.22	28.41	28.20	28.37	4,400	28.37
23-Nov-09	28.32	28.32	28.23	28.27	1,600	28.27
20-Nov-09	27.93	27.93	27.84	27.84	5,800	27.84
19-Nov-09	28.12	28.19	27.96	28.03	10,900	28.03
18-Nov-09	28.50	28.56	28.32	28.34	6,300	28.34
17-Nov-09	28.37	28.40	28.06	28.40	20,400	28.40
16-Nov-09	29.12	29.12	28.52	28.62	12,200	28.62
13-Nov-09	28.12	28.49	28.11	28.49	2,200	28.49
12-Nov-09	28.40	28.43	28.20	28.22	16,800	28.22
11-Nov-09	28.63	28.72	28.46	28.68	4,800	28.68
10-Nov-09	28.46	28.54	28.46	28.54	500	28.54
9-Nov-09	29.03	29.03	28.39	28.45	10,100	28.45
6-Nov-09	28.00	28.00	27.90	27.90	1,200	27.90
5-Nov-09	27.32	27.69	27.32	27.69	2,200	27.69
4-Nov-09	27.39	27.71	27.39	27.60	5,000	27.60
3-Nov-09	26.52	26.87	26.52	26.76	6,700	26.76
2-Nov-09	26.61	26.84	26.33	26.35	5,500	26.35
30-Oct-09	27.25	27.25	26.75	26.95	4,500	26.95
29-Oct-09	26.97	27.29	26.96	27.28	18,800	27.28
28-Oct-09	27.18	27.18	25.80	26.74	24,600	26.74
27-Oct-09	27.25	27.55	27.25	27.42	16,400	27.42
26-Oct-09	27.56	28.10	27.56	27.71	8,300	27.71
23-Oct-09	28.45	28.45	28.09	28.09	11,200	28.09
22-Oct-09	28.12	28.45	28.06	28.45	1,300	28.45
21-Oct-09	28.41	28.65	28.41	28.44	7,300	28.44
20-Oct-09	28.65	28.71	28.31	28.52	7,800	28.52
19-Oct-09	28.58	28.89	28.49	28.78	14,100	28.78
16-Oct-09	28.66	29.23	28.52	28.69	11,300	28.69
15-Oct-09	28.78	28.96	28.75	28.87	4,200	28.87
14-Oct-09	28.87	29.43	28.80	29.02	8,500	29.02
13-Oct-09	28.61	28.62	28.41	28.61	12,400	28.61
12-Oct-09	28.43	28.82	28.01	28.66	5,500	28.66
9-Oct-09	28.49	28.55	28.37	28.39	12,900	28.39
8-Oct-09	28.49	28.73	28.46	28.63	15,500	28.63
7-Oct-09	28.42	28.42	28.04	28.24	8,500	28.24
6-Oct-09	29.41	29.41	28.29	28.42	14,700	28.42
5-Oct-09	27.63	28.12	27.63	28.12	4,100	28.12
2-Oct-09	27.25	27.56	27.25	27.56	13,700	27.56
1-Oct-09	27.47	27.47	27.25	27.25	5,700	27.25
30-Sep-09	27.70	27.93	27.70	27.93	1,500	27.93
29-Sep-09	28.26	28.28	28.00	28.28	1,100	28.28
28-Sep-09	28.40	28.41	28.13	28.19	8,400	28.19
25-Sep-09	28.08	28.32	28.08	28.30	1,600	28.30
24-Sep-09	28.17	28.17	27.98	27.98	1,900	27.98
23-Sep-09	28.08	28.38	28.04	28.16	28,900	28.16
22-Sep-09	28.26	28.41	28.26	28.41	2,400	28.41
21-Sep-09	29.30	29.30	27.76	27.99	3,700	27.99
18-Sep-09	28.17	28.20	28.02	28.11	11,000	28.11
17-Sep-09	28.60	28.60	28.13	28.32	19,700	28.32
16-Sep-09	29.00	29.00	28.43	28.60	7,700	28.60
15-Sep-09	28.22	28.41	28.15	28.30	6,300	28.30
14-Sep-09	27.97	28.07	27.97	28.07	8,300	28.07
11-Sep-09	27.82	28.07	27.82	28.03	9,300	28.03
10-Sep-09	27.50	27.66	27.39	27.66	3,700	27.66
9-Sep-09	28.04	28.05	27.62	27.62	3,100	27.62
8-Sep-09	27.73	28.82	27.51	27.77	14,500	27.77
4-Sep-09	27.35	27.52	27.35	27.52	600	27.52
3-Sep-09	26.92	27.33	26.92	27.25	3,400	27.25
2-Sep-09	25.75	26.77	25.75	26.75	22,500	26.75
1-Sep-09	26.81	26.83	26.29	26.36	2,800	26.36
31-Aug-09	26.80	26.87	26.78	26.87	900	26.87
28-Aug-09	26.85	27.00	26.85	27.00	600	27.00
27-Aug-09	26.50	27.46	26.44	26.80	24,000	26.80
26-Aug-09	26.69	26.69	26.69	26.69	0	26.69
25-Aug-09	26.74	26.74	26.68	26.69	800	26.69
24-Aug-09	26.78	26.78	26.62	26.68	5,400	26.68
* 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