WisdomTree WTI Crude Oil 1x Da
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 May 2009 |
USD |
79.72 |
80.72 |
78.11 |
78.22 |
78.22 |
-0.87 (-1.10%)
|
39,488 |
| 22 May 2009 |
USD |
78.15 |
79.09 |
78.08 |
79.09 |
79.09 |
-1.02 (-1.27%)
|
892 |
| 21 May 2009 |
USD |
78.3 |
80.11 |
77.83 |
80.11 |
80.11 |
+1.93 (+2.47%)
|
90,448 |
| 20 May 2009 |
USD |
79.75 |
79.75 |
77.94 |
78.18 |
78.18 |
-2.93 (-3.61%)
|
86,279 |
| 19 May 2009 |
USD |
79.38 |
81.11 |
79.38 |
81.11 |
81.11 |
-1.23 (-1.49%)
|
7,404 |
| 18 May 2009 |
USD |
84.02 |
84.5 |
81.75 |
82.34 |
82.34 |
-0.37 (-0.45%)
|
17,391 |
| 15 May 2009 |
USD |
81.74 |
82.97 |
81.74 |
82.71 |
82.71 |
-0.9 (-1.08%)
|
27,919 |
| 14 May 2009 |
USD |
83.59 |
84.5 |
82.6 |
83.61 |
83.61 |
+2.81 (+3.48%)
|
8,564 |
| 13 May 2009 |
USD |
80.04 |
81.75 |
80 |
80.8 |
80.8 |
-0.8 (-0.98%)
|
82,684 |
| 12 May 2009 |
USD |
81.25 |
81.6 |
79.91 |
81.6 |
81.6 |
-0.79 (-0.96%)
|
12,650 |
| 11 May 2009 |
USD |
82.36 |
83.63 |
81.64 |
82.39 |
82.39 |
-0.13 (-0.16%)
|
6,950 |
| 8 May 2009 |
USD |
82.35 |
82.74 |
81.71 |
82.52 |
82.52 |
-0.58 (-0.70%)
|
29,853 |
| 7 May 2009 |
USD |
83.91 |
83.92 |
81.39 |
83.1 |
83.1 |
-2.78 (-3.24%)
|
28,812 |
| 6 May 2009 |
USD |
87.25 |
87.5 |
85.16 |
85.88 |
85.88 |
-1.68 (-1.92%)
|
71,287 |
| 5 May 2009 |
USD |
87.73 |
87.73 |
86.7 |
87.56 |
87.56 |
-2.11 (-2.35%)
|
4,095 |
| 1 May 2009 |
USD |
93.8 |
93.8 |
89.12 |
89.67 |
89.67 |
-2.816 (-3.04%)
|
14,800 |
| 30 Apr 2009 |
USD |
92.44 |
94.2 |
92.03 |
92.4862 |
92.4862 |
-1.294 (-1.38%)
|
13,624 |
| 29 Apr 2009 |
USD |
94.19 |
94.56 |
93.78 |
93.78 |
93.78 |
-2.89 (-2.99%)
|
7,000 |
| 28 Apr 2009 |
USD |
96.62 |
97.09 |
95.7 |
96.67 |
96.67 |
+1.748 (+1.84%)
|
13,731 |
| 27 Apr 2009 |
USD |
94.95 |
97.95 |
94.86 |
94.9215 |
94.9215 |
+2.432 (+2.63%)
|
31,584 |
| 24 Apr 2009 |
USD |
95.87 |
95.87 |
92.49 |
92.49 |
92.49 |
-3.99 (-4.14%)
|
1,510 |
| 23 Apr 2009 |
USD |
96 |
96.48 |
95.6 |
96.48 |
96.48 |
-0.35 (-0.36%)
|
1,655 |
| 22 Apr 2009 |
USD |
97 |
97.82 |
96.35 |
96.83 |
96.83 |
-1.27 (-1.29%)
|
16,616 |
| 21 Apr 2009 |
USD |
96.62 |
99 |
95.55 |
98.1 |
98.1 |
+2.6 (+2.72%)
|
25,725 |
| 20 Apr 2009 |
USD |
93 |
95.95 |
93 |
95.5 |
95.5 |
+5.16 (+5.71%)
|
39,370 |
| 17 Apr 2009 |
USD |
91 |
91 |
89.44 |
90.34 |
90.34 |
+0.43 (+0.48%)
|
109,338 |
| 16 Apr 2009 |
USD |
89.91 |
89.91 |
89.91 |
89.91 |
89.91 |
-0.37 (-0.41%)
|
144 |
| 15 Apr 2009 |
USD |
89.41 |
91.17 |
88.67 |
90.28 |
90.28 |
+0.52 (+0.58%)
|
10,317 |
| 14 Apr 2009 |
USD |
84 |
89.76 |
84 |
89.76 |
89.76 |
+2.1 (+2.40%)
|
7,272 |
| 9 Apr 2009 |
USD |
88.6 |
89.6 |
86.67 |
87.66 |
87.66 |
-0.94 (-1.06%)
|
31,924 |
