GDT
WisdomTree Efficient TIPS Plus Gold Fund
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,435
After-hoursOct 1, 2026 4:10:30 PM EDT
33.93USD0.000%(0.00)
GDT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.68 | 33.71 | 33.65 | 33.68 | -0.711% | 2,436 | 0.000% |
| 2026-10-01 | 33.85 | 33.92 | 33.80 | 33.92 | +0.666% | 3,568 | -0.711% |
| 2026-09-30 | 33.63 | 33.70 | 33.63 | 33.70 | -0.345% | 925 | -0.050% |
| 2026-09-29 | 33.81 | 33.82 | 33.81 | 33.82 | +1.070% | 1,871 | -0.395% |
| 2026-09-28 | 33.65 | 33.65 | 33.46 | 33.46 | -3.706% | 1,641 | +0.671% |
| 2026-09-25 | 34.61 | 34.79 | 34.61 | 34.75 | +0.456% | 4,461 | -3.060% |
| 2026-09-24 | 34.48 | 34.59 | 34.48 | 34.59 | -0.325% | 1,465 | -2.618% |
| 2026-09-23 | 34.70 | 34.70 | 34.70 | 34.70 | -2.030% | 211 | -2.935% |
| 2026-09-22 | 35.42 | 35.42 | 35.42 | 35.42 | +0.457% | 40 | -4.905% |
| 2026-09-21 | 35.22 | 35.26 | 35.22 | 35.26 | -0.675% | 342 | -4.471% |
| 2026-09-18 | 35.50 | 35.50 | 35.50 | 35.50 | +0.365% | 39 | -5.116% |
| 2026-09-17 | 35.41 | 35.41 | 35.34 | 35.37 | +1.751% | 654 | -4.769% |
| 2026-09-16 | 34.64 | 34.76 | 34.60 | 34.76 | -0.747% | 795 | -3.102% |
| 2026-09-15 | 35.02 | 35.02 | 35.02 | 35.02 | +0.197% | 124 | -3.825% |
| 2026-09-14 | 34.86 | 35.21 | 34.85 | 34.95 | -1.376% | 1,452 | -3.635% |
| 2026-09-11 | 35.44 | 35.44 | 35.44 | 35.44 | +0.234% | 1,056 | -4.961% |
| 2026-09-10 | 35.66 | 35.66 | 35.36 | 35.36 | -1.821% | 928 | -4.739% |
| 2026-09-09 | 36.04 | 36.11 | 36.02 | 36.02 | +0.996% | 886 | -6.473% |
| 2026-09-08 | 35.66 | 35.66 | 35.66 | 35.66 | -1.650% | 162 | -5.542% |
| 2026-09-04 | 36.13 | 36.30 | 36.13 | 36.26 | -0.880% | 1,236 | -7.100% |
| 2026-09-03 | 36.51 | 36.58 | 36.51 | 36.58 | +2.046% | 598 | -7.918% |
| 2026-09-02 | 35.62 | 35.85 | 35.62 | 35.85 | +1.095% | 3,111 | -6.034% |
| 2026-09-01 | 35.71 | 35.82 | 35.46 | 35.46 | -2.184% | 1,405 | -5.005% |
| 2026-08-31 | 36.27 | 36.27 | 36.25 | 36.25 | -0.440% | 363 | -7.079% |
| 2026-08-28 | 37.00 | 37.00 | 36.41 | 36.41 | -3.144% | 3,320 | -7.488% |
| 2026-08-27 | 37.36 | 37.62 | 37.30 | 37.59 | +0.196% | 6,172 | -10.397% |
| 2026-08-26 | 37.73 | 37.73 | 37.52 | 37.52 | -1.463% | 5,657 | -10.221% |
| 2026-08-25 | 37.66 | 38.08 | 37.58 | 38.08 | +0.357% | 9,669 | -11.534% |
| 2026-08-24 | 38.01 | 38.01 | 37.93 | 37.94 | +0.557% | 627 | -11.219% |
| 2026-08-21 | 37.49 | 37.73 | 37.49 | 37.73 | +2.001% | 1,447 | -10.724% |
| 2026-08-20 | 36.62 | 36.99 | 36.62 | 36.99 | +0.407% | 2,147 | -8.938% |
| 2026-08-19 | 36.51 | 36.84 | 36.51 | 36.84 | +2.719% | 5,038 | -8.568% |
| 2026-08-18 | 36.10 | 36.10 | 35.87 | 35.87 | -0.890% | 876 | -6.082% |
| 2026-08-17 | 36.02 | 36.28 | 36.02 | 36.19 | +0.891% | 1,576 | -6.917% |
| 2026-08-14 | 35.93 | 35.93 | 35.87 | 35.87 | +0.571% | 1,850 | -6.088% |
| 2026-08-13 | 35.76 | 35.76 | 35.66 | 35.66 | -1.314% | 509 | -5.551% |
| 2026-08-12 | 36.37 | 36.37 | 36.14 | 36.14 | +0.956% | 1,336 | -6.792% |
| 2026-08-11 | 35.80 | 35.80 | 35.80 | 35.80 | -0.435% | 200 | -5.901% |
| 2026-08-10 | 35.65 | 35.95 | 35.65 | 35.95 | +0.908% | 827 | -6.310% |
| 2026-08-07 | 35.80 | 35.80 | 35.63 | 35.63 | +2.381% | 374 | -5.459% |
| 2026-08-06 | 34.84 | 35.14 | 34.80 | 34.80 | -0.340% | 8,180 | -3.208% |
| 2026-08-05 | 34.63 | 34.98 | 34.63 | 34.92 | +3.772% | 3,767 | -3.537% |
| 2026-08-04 | 33.65 | 33.65 | 33.65 | 33.65 | +0.583% | 1,064 | +0.102% |
| 2026-08-03 | 33.27 | 33.45 | 33.27 | 33.45 | -0.039% | 246 | +0.686% |
| 2026-07-31 | 33.47 | 33.47 | 33.47 | 33.47 | -1.349% | 353 | +0.646% |
| 2026-07-30 | 33.90 | 33.92 | 33.89 | 33.92 | +1.155% | 1,167 | -0.711% |
| 2026-07-29 | 33.21 | 33.64 | 33.07 | 33.54 | +0.502% | 7,003 | +0.436% |
| 2026-07-28 | 33.33 | 33.37 | 33.29 | 33.37 | -1.699% | 6,843 | +0.940% |
| 2026-07-27 | 33.98 | 33.98 | 33.88 | 33.95 | +0.558% | 2,617 | -0.774% |
| 2026-07-24 | 33.97 | 34.00 | 33.76 | 33.76 | +0.116% | 2,505 | -0.220% |
| 2026-07-23 | 33.70 | 33.75 | 33.70 | 33.72 | -2.179% | 709 | -0.104% |
| 2026-07-22 | 34.48 | 34.48 | 34.47 | 34.47 | +1.281% | 8,728 | -2.281% |
| 2026-07-21 | 33.94 | 34.08 | 33.92 | 34.03 | +1.620% | 2,006 | -1.029% |
| 2026-07-20 | 33.37 | 33.49 | 33.37 | 33.49 | -0.169% | 304 | +0.574% |
| 2026-07-17 | 33.54 | 33.55 | 33.47 | 33.55 | +0.782% | 983 | +0.403% |
| 2026-07-16 | 33.25 | 33.29 | 33.25 | 33.29 | -1.646% | 1,895 | +1.189% |
| 2026-07-15 | 33.90 | 33.90 | 33.84 | 33.85 | +0.111% | 4,819 | -0.477% |
| 2026-07-14 | 34.05 | 34.05 | 33.79 | 33.81 | +1.205% | 1,965 | -0.366% |
| 2026-07-13 | 33.41 | 33.41 | 33.41 | 33.41 | -2.451% | 23 | +0.834% |
| 2026-07-10 | 34.18 | 34.24 | 34.18 | 34.24 | -0.421% | 257 | -1.638% |
| 2026-07-09 | 34.34 | 34.42 | 34.34 | 34.39 | +0.896% | 1,197 | -2.052% |
| 2026-07-08 | 33.96 | 34.08 | 33.96 | 34.08 | -0.719% | 671 | -1.174% |
| 2026-07-07 | 34.33 | 34.33 | 34.33 | 34.33 | -1.080% | 123 | -1.884% |
| 2026-07-06 | 34.47 | 34.77 | 34.47 | 34.71 | +0.964% | 1,191 | -2.943% |
| 2026-07-02 | 34.07 | 34.54 | 34.07 | 34.37 | +1.909% | 12,484 | -2.008% |
| 2026-07-01 | 34.05 | 34.05 | 33.73 | 33.73 | +0.547% | 407 | -0.137% |
| 2026-06-30 | 33.66 | 33.66 | 33.55 | 33.55 | -0.043% | 1,272 | +0.409% |
| 2026-06-29 | 33.59 | 33.69 | 33.56 | 33.56 | -1.248% | 3,061 | +0.366% |
| 2026-06-26 | 33.93 | 34.07 | 33.93 | 33.99 | +1.207% | 8,327 | -0.887% |
| 2026-06-25 | 33.68 | 33.70 | 33.58 | 33.58 | +0.159% | 2,718 | +0.309% |
| 2026-06-24 | 33.79 | 33.79 | 33.39 | 33.53 | -2.796% | 1,238 | +0.469% |
| 2026-06-23 | 34.67 | 34.67 | 34.49 | 34.49 | -1.605% | 2,448 | -2.340% |
| 2026-06-22 | 35.04 | 35.13 | 35.02 | 35.05 | -0.810% | 1,942 | -3.907% |
| 2026-06-18 | 35.34 | 35.34 | 35.34 | 35.34 | -0.340% | 9 | -4.686% |
| 2026-06-17 | 36.42 | 36.73 | 35.46 | 35.46 | -2.453% | 9,122 | -5.010% |
| 2026-06-16 | 36.40 | 36.46 | 36.35 | 36.35 | +0.260% | 2,505 | -7.340% |
| 2026-06-15 | 36.63 | 36.63 | 36.26 | 36.26 | +2.420% | 10,653 | -7.099% |
| 2026-06-12 | 35.43 | 35.43 | 35.40 | 35.40 | -0.045% | 439 | -4.851% |
| 2026-06-11 | 34.41 | 35.49 | 34.41 | 35.42 | +2.838% | 1,537 | -4.894% |
| 2026-06-10 | 34.92 | 35.19 | 34.44 | 34.44 | -3.744% | 1,656 | -2.195% |
| 2026-06-09 | 36.40 | 36.40 | 35.62 | 35.78 | -1.343% | 4,645 | -5.856% |
| 2026-06-08 | 36.40 | 36.62 | 36.27 | 36.27 | +0.070% | 5,605 | -7.121% |
| 2026-06-05 | 36.85 | 36.85 | 36.24 | 36.24 | -3.520% | 2,091 | -7.056% |
| 2026-06-04 | 37.48 | 37.69 | 37.48 | 37.56 | +0.569% | 5,922 | -10.327% |
| 2026-06-03 | 37.28 | 37.35 | 37.28 | 37.35 | -0.854% | 5,338 | -9.817% |
| 2026-06-02 | 37.75 | 37.85 | 37.67 | 37.67 | +0.105% | 2,088 | -10.587% |
| 2026-06-01 | 37.47 | 37.64 | 37.47 | 37.63 | -1.254% | 8,043 | -10.493% |
| 2026-05-29 | 38.08 | 38.34 | 38.08 | 38.11 | +0.795% | 2,443 | -11.616% |
| 2026-05-28 | 37.09 | 37.81 | 37.09 | 37.81 | +1.326% | 21,199 | -10.913% |
| 2026-05-27 | 37.13 | 37.42 | 37.13 | 37.32 | -1.167% | 1,631 | -9.732% |
| 2026-05-26 | 37.80 | 37.80 | 37.73 | 37.76 | -0.955% | 2,486 | -10.785% |
| 2026-05-22 | 38.17 | 38.19 | 38.01 | 38.12 | -0.648% | 1,097 | -11.637% |
| 2026-05-21 | 38.23 | 38.37 | 38.23 | 38.37 | -0.215% | 141 | -12.209% |
| 2026-05-20 | 38.44 | 38.52 | 38.43 | 38.45 | +1.296% | 590 | -12.398% |
| 2026-05-19 | 38.05 | 38.13 | 37.96 | 37.96 | -1.674% | 685 | -11.263% |
| 2026-05-18 | 38.74 | 38.74 | 38.55 | 38.60 | +0.227% | 1,063 | -12.748% |
| 2026-05-15 | 38.34 | 38.52 | 38.34 | 38.52 | -2.213% | 1,343 | -12.549% |
| 2026-05-14 | 39.67 | 39.67 | 39.39 | 39.39 | -0.818% | 467 | -14.485% |
| 2026-05-13 | 39.71 | 39.71 | 39.71 | 39.71 | -0.431% | 403 | -15.184% |
| 2026-05-12 | 39.82 | 39.89 | 39.39 | 39.89 | -0.429% | 1,869 | -15.550% |
| 2026-05-11 | 40.08 | 40.12 | 40.06 | 40.06 | +0.291% | 631 | -15.912% |
| 2026-05-08 | 40.00 | 40.00 | 39.89 | 39.94 | +0.539% | 675 | -15.667% |
| 2026-05-07 | 40.17 | 40.26 | 39.73 | 39.73 | +0.096% | 1,121 | -15.212% |
| 2026-05-06 | 39.78 | 39.86 | 39.68 | 39.69 | +2.720% | 1,514 | -15.131% |
| 2026-05-05 | 38.64 | 38.64 | 38.64 | 38.64 | +0.652% | 46 | -12.823% |
| 2026-05-04 | 38.42 | 38.44 | 38.38 | 38.39 | -1.865% | 4,081 | -12.255% |
| 2026-05-01 | 39.36 | 39.37 | 39.12 | 39.12 | -0.049% | 1,449 | -13.891% |
| 2026-04-30 | 39.17 | 39.17 | 39.08 | 39.14 | +1.484% | 763 | -13.933% |
| 2026-04-29 | 38.64 | 38.65 | 38.56 | 38.56 | -1.039% | 825 | -12.656% |
| 2026-04-28 | 38.86 | 38.97 | 38.86 | 38.97 | -1.848% | 2,744 | -13.563% |
| 2026-04-27 | 39.61 | 39.70 | 39.55 | 39.70 | -1.063% | 2,574 | -15.160% |
| 2026-04-24 | 39.87 | 40.13 | 39.87 | 40.13 | +0.533% | 1,482 | -16.062% |
| 2026-04-23 | 40.12 | 40.12 | 39.92 | 39.92 | -0.735% | 954 | -15.615% |
| 2026-04-22 | 40.30 | 40.30 | 40.21 | 40.21 | +1.236% | 797 | -16.235% |
| 2026-04-21 | 40.28 | 40.29 | 39.72 | 39.72 | -2.577% | 631 | -15.200% |
| 2026-04-20 | 40.77 | 40.77 | 40.77 | 40.77 | -0.786% | 128 | -17.385% |
| 2026-04-17 | 41.25 | 41.25 | 41.04 | 41.10 | +1.191% | 2,603 | -18.035% |
| 2026-04-16 | 40.65 | 40.70 | 40.61 | 40.61 | -0.084% | 726 | -17.059% |
| 2026-04-15 | 40.93 | 40.94 | 40.65 | 40.65 | -0.918% | 1,436 | -17.128% |
| 2026-04-14 | 40.75 | 41.02 | 40.75 | 41.02 | +1.925% | 3,592 | -17.889% |
| 2026-04-13 | 40.09 | 40.25 | 39.88 | 40.25 | -0.105% | 1,841 | -16.308% |
| 2026-04-10 | 40.29 | 40.29 | 40.29 | 40.29 | -0.177% | 86 | -16.396% |
| 2026-04-09 | 40.55 | 40.55 | 40.35 | 40.36 | +0.804% | 3,552 | -16.544% |
| 2026-04-08 | 40.54 | 40.54 | 40.04 | 40.04 | +0.273% | 2,002 | -15.873% |
| 2026-04-07 | 39.39 | 39.93 | 39.28 | 39.93 | +1.160% | 18,655 | -15.643% |
| 2026-04-06 | 39.61 | 39.61 | 39.35 | 39.47 | -0.335% | 9,807 | -14.665% |
| 2026-04-02 | 39.45 | 39.60 | 39.45 | 39.60 | -1.557% | 161 | -14.950% |
| 2026-04-01 | 40.08 | 40.25 | 40.08 | 40.23 | +1.432% | 326 | -16.274% |
| 2026-03-31 | 39.20 | 39.66 | 39.20 | 39.66 | +3.363% | 562 | -15.075% |
| 2026-03-30 | 38.47 | 38.47 | 38.37 | 38.37 | +0.281% | 849 | -12.219% |
| 2026-03-27 | 38.27 | 38.27 | 38.27 | 38.27 | +3.254% | 47 | -11.973% |
| 2026-03-26 | 37.78 | 37.78 | 37.06 | 37.06 | -3.500% | 327 | -9.108% |
| 2026-03-25 | 38.62 | 38.70 | 38.40 | 38.40 | +2.562% | 1,501 | -12.289% |
| 2026-03-24 | 37.39 | 37.44 | 37.37 | 37.44 | -0.223% | 1,592 | -10.042% |
| 2026-03-23 | 37.66 | 37.66 | 37.37 | 37.53 | -2.139% | 17,510 | -10.243% |
| 2026-03-20 | 39.66 | 39.66 | 38.35 | 38.35 | -2.968% | 515 | -12.162% |
| 2026-03-19 | 39.07 | 39.52 | 39.07 | 39.52 | -3.824% | 313 | -14.770% |
| 2026-03-18 | 41.40 | 41.40 | 41.09 | 41.09 | -2.822% | 100,388 | -18.029% |
| 2026-03-17 | 42.11 | 42.29 | 42.11 | 42.29 | +0.026% | 126 | -20.342% |
| 2026-03-16 | 42.18 | 42.27 | 41.96 | 42.27 | -0.226% | 1,574 | -20.321% |
| 2026-03-13 | 42.51 | 42.56 | 42.28 | 42.37 | -0.949% | 4,848 | -20.501% |
| 2026-03-12 | 42.69 | 42.78 | 42.69 | 42.78 | -1.625% | 485 | -21.255% |
| 2026-03-11 | 43.42 | 43.48 | 43.42 | 43.48 | -0.239% | 4,022 | -22.535% |
| 2026-03-10 | 43.68 | 43.92 | 43.59 | 43.59 | +0.752% | 1,448 | -22.720% |
| 2026-03-09 | 43.02 | 43.26 | 42.82 | 43.26 | -0.043% | 66,969 | -22.139% |
| 2026-03-06 | 42.78 | 43.43 | 42.17 | 43.28 | +1.295% | 19,785 | -22.173% |
| 2026-03-05 | 42.77 | 42.77 | 42.51 | 42.73 | -1.045% | 1,259 | -21.165% |
| 2026-03-04 | 43.27 | 43.30 | 43.08 | 43.18 | +0.749% | 8,242 | -21.988% |
| 2026-03-03 | 43.05 | 43.05 | 42.35 | 42.86 | -4.341% | 1,763 | -21.404% |
| 2026-03-02 | 44.80 | 44.80 | 44.34 | 44.80 | +1.217% | 867 | -24.817% |
| 2026-02-27 | 44.05 | 44.26 | 44.05 | 44.26 | +1.346% | 324 | -23.902% |
| 2026-02-26 | 43.30 | 43.68 | 43.30 | 43.68 | +0.634% | 258 | -22.877% |
| 2026-02-25 | 43.52 | 43.70 | 43.40 | 43.40 | +0.058% | 3,639 | -22.388% |
| 2026-02-24 | 43.16 | 43.38 | 43.12 | 43.38 | -1.350% | 701 | -22.343% |
| 2026-02-23 | 43.59 | 43.97 | 43.59 | 43.97 | +2.731% | 964 | -23.392% |
| 2026-02-20 | 42.54 | 42.80 | 42.37 | 42.80 | +1.819% | 11,023 | -21.300% |
| 2026-02-19 | 42.01 | 42.04 | 41.97 | 42.04 | +0.368% | 2,099 | -19.868% |
| 2026-02-18 | 41.97 | 41.97 | 41.88 | 41.88 | +2.034% | 342 | -19.573% |
| 2026-02-17 | 41.05 | 41.05 | 41.05 | 41.05 | -2.968% | 238 | -17.938% |
| 2026-02-13 | 41.99 | 42.42 | 41.99 | 42.30 | +2.211% | 378 | -20.373% |
| 2026-02-12 | 41.39 | 41.39 | 41.39 | 41.39 | -3.196% | 109 | -18.613% |
| 2026-02-11 | 42.57 | 42.75 | 42.57 | 42.75 | +1.050% | 274 | -21.214% |
| 2026-02-10 | 42.18 | 42.38 | 42.18 | 42.31 | -0.930% | 1,027 | -20.387% |
| 2026-02-09 | 42.40 | 42.75 | 42.40 | 42.71 | +2.530% | 876 | -21.127% |
| 2026-02-06 | 41.72 | 41.72 | 41.65 | 41.65 | +2.962% | 462 | -19.132% |
| 2026-02-05 | 40.64 | 41.20 | 40.45 | 40.45 | -2.598% | 828 | -16.737% |
| 2026-02-04 | 41.73 | 41.73 | 41.20 | 41.53 | -0.028% | 5,211 | -18.900% |
| 2026-02-03 | 41.28 | 41.60 | 41.28 | 41.55 | +5.709% | 2,457 | -18.923% |
| 2026-02-02 | 39.53 | 39.53 | 39.30 | 39.30 | -3.540% | 579 | -14.294% |
| 2026-01-30 | 42.71 | 42.71 | 40.74 | 40.74 | -9.992% | 5,161 | -17.328% |
| 2026-01-29 | 46.12 | 46.14 | 43.32 | 45.27 | +0.226% | 5,269 | -25.589% |
| 2026-01-28 | 44.38 | 45.16 | 44.30 | 45.16 | +3.812% | 827 | -25.421% |
| 2026-01-27 | 42.86 | 43.51 | 42.53 | 43.51 | +2.332% | 1,315 | -22.578% |
| 2026-01-26 | 42.64 | 42.81 | 42.52 | 42.52 | +1.609% | 4,039 | -20.772% |
| 2026-01-23 | 41.83 | 41.84 | 41.80 | 41.84 | +1.263% | 1,221 | -19.497% |
| 2026-01-22 | 40.94 | 41.79 | 40.94 | 41.32 | -48.415% | 7,099 | -18.481% |
| 2006-04-21 | 80.25 | 80.48 | 79.86 | 80.10 | +0.717% | 9,799,200 | -57.948% |
| 2006-04-20 | 79.16 | 80.06 | 78.92 | 79.53 | +1.351% | 5,133,200 | -57.647% |
| 2006-04-19 | 78.41 | 78.66 | 78.25 | 78.47 | +0.153% | 3,956,600 | -57.074% |
| 2006-04-18 | 78.32 | 78.74 | 77.96 | 78.35 | +0.410% | 3,453,100 | -57.009% |
| 2006-04-17 | 77.90 | 78.65 | 77.61 | 78.03 | +0.013% | 1,888,000 | -56.832% |
| 2006-04-13 | 77.65 | 78.25 | 77.42 | 78.02 | -0.952% | 3,371,700 | -56.827% |
| 2006-04-12 | 77.18 | 78.90 | 77.18 | 78.77 | +2.020% | 4,041,200 | -57.238% |
| 2006-04-11 | 77.25 | 77.55 | 77.07 | 77.21 | -0.091% | 4,561,700 | -56.374% |
| 2006-04-10 | 77.26 | 77.52 | 77.09 | 77.28 | +0.013% | 2,466,300 | -56.413% |
| 2006-04-07 | 77.85 | 77.95 | 77.18 | 77.27 | -0.745% | 3,188,900 | -56.408% |
| 2006-04-06 | 78.10 | 78.44 | 77.75 | 77.85 | +1.460% | 6,213,700 | -56.733% |
| 2006-04-05 | 76.75 | 77.05 | 76.42 | 76.73 | -0.544% | 3,042,900 | -56.101% |
| 2006-04-04 | 77.35 | 77.67 | 77.08 | 77.15 | -0.091% | 1,642,900 | -56.340% |
| 2006-04-03 | 78.07 | 78.07 | 77.10 | 77.22 | -1.076% | 2,113,200 | -56.380% |
| 2006-03-31 | 78.05 | 78.29 | 77.77 | 78.06 | +0.013% | 2,196,200 | -56.849% |
| 2006-03-30 | 77.90 | 78.45 | 77.90 | 78.05 | +0.064% | 1,908,800 | -56.843% |
| 2006-03-29 | 78.35 | 78.49 | 77.90 | 78.00 | -0.510% | 3,491,000 | -56.816% |
| 2006-03-28 | 78.25 | 78.58 | 78.23 | 78.40 | -0.064% | 1,502,500 | -57.036% |
| 2006-03-27 | 78.42 | 78.53 | 78.30 | 78.45 | -0.178% | 1,950,500 | -57.063% |
| 2006-03-24 | 78.54 | 78.96 | 78.46 | 78.59 | -0.089% | 2,797,700 | -57.140% |
| 2006-03-23 | 78.45 | 78.99 | 78.12 | 78.66 | -0.127% | 3,832,500 | -57.178% |
| 2006-03-22 | 78.63 | 78.78 | 78.53 | 78.76 | -0.013% | 1,024,100 | -57.232% |
| 2006-03-21 | 78.82 | 79.17 | 78.65 | 78.77 | -0.063% | 2,909,300 | -57.238% |
| 2006-03-20 | 77.60 | 78.89 | 77.55 | 78.82 | +1.207% | 4,924,200 | -57.265% |
| 2006-03-17 | 72.85 | 77.95 | 72.85 | 77.88 | +0.802% | 4,561,300 | -56.749% |
| 2006-03-16 | 77.40 | 77.45 | 77.22 | 77.26 | -0.207% | 1,792,700 | -56.402% |
| 2006-03-15 | 77.51 | 77.66 | 77.36 | 77.42 | -0.168% | 990,000 | -56.492% |
| 2006-03-14 | 77.30 | 77.69 | 77.28 | 77.55 | +0.194% | 1,687,900 | -56.565% |
| 2006-03-13 | 77.38 | 77.65 | 77.15 | 77.40 | -0.181% | 2,917,800 | -56.481% |
| 2006-03-10 | 77.40 | 77.67 | 77.30 | 77.54 | +0.246% | 2,493,700 | -56.560% |
| 2006-03-09 | 77.00 | 77.50 | 76.95 | 77.35 | +0.442% | 3,606,600 | -56.453% |
| 2006-03-08 | 77.26 | 77.32 | 76.97 | 77.01 | -0.194% | 3,433,500 | -56.261% |
| 2006-03-07 | 77.00 | 77.36 | 77.00 | 77.16 | +0.013% | 1,424,200 | -56.346% |
| 2006-03-06 | 76.80 | 77.30 | 76.77 | 77.15 | +0.456% | 4,100,300 | -56.340% |
| 2006-03-03 | 77.00 | 77.05 | 76.75 | 76.80 | -0.247% | 2,327,200 | -56.141% |
| 2006-03-02 | 77.07 | 77.16 | 76.81 | 76.99 | -0.104% | 6,892,600 | -56.249% |
| 2006-03-01 | 76.83 | 77.29 | 76.71 | 77.07 | +0.404% | 4,433,300 | -56.295% |
| 2006-02-28 | 76.80 | 77.15 | 76.53 | 76.76 | -0.570% | 2,644,900 | -56.118% |
| 2006-02-27 | 76.60 | 77.31 | 76.60 | 77.20 | +0.665% | 2,716,300 | -56.368% |
| 2006-02-24 | 76.55 | 76.80 | 76.51 | 76.69 | +0.117% | 3,068,800 | -56.078% |
| 2006-02-23 | 76.38 | 76.80 | 76.12 | 76.60 | +0.196% | 3,347,400 | -56.027% |
| 2006-02-22 | 76.10 | 76.47 | 76.05 | 76.45 | +0.407% | 3,093,200 | -55.940% |
| 2006-02-21 | 76.11 | 76.54 | 76.00 | 76.14 | -0.288% | 1,915,200 | -55.761% |
| 2006-02-17 | 76.29 | 76.55 | 76.24 | 76.36 | -0.378% | 2,930,200 | -55.888% |
| 2006-02-16 | 76.49 | 76.95 | 76.17 | 76.65 | +1.483% | 7,566,000 | -56.055% |
| 2006-02-15 | 75.00 | 75.55 | 74.98 | 75.53 | +0.707% | 1,417,400 | -55.404% |
| 2006-02-14 | 74.90 | 75.08 | 74.77 | 75.00 | +0.134% | 2,085,100 | -55.088% |
| 2006-02-13 | 74.70 | 75.08 | 74.70 | 74.90 | -0.027% | 1,577,700 | -55.028% |
| 2006-02-10 | 74.99 | 75.09 | 74.68 | 74.92 | +0.027% | 1,597,400 | -55.040% |
| 2006-02-09 | 74.91 | 75.34 | 74.73 | 74.90 | -0.013% | 1,234,000 | -55.028% |
| 2006-02-08 | 74.95 | 75.64 | 74.81 | 74.91 | -0.120% | 4,659,400 | -55.034% |
| 2006-02-07 | 73.60 | 75.05 | 73.60 | 75.00 | +1.764% | 3,640,100 | -55.088% |
| 2006-02-06 | 73.85 | 74.18 | 73.48 | 73.70 | -0.365% | 1,347,500 | -54.296% |
| 2006-02-03 | 73.30 | 73.97 | 73.29 | 73.97 | +0.353% | 2,391,400 | -54.463% |
| 2006-02-02 | 73.90 | 74.18 | 73.56 | 73.71 | -0.217% | 2,146,800 | -54.302% |
| 2006-02-01 | 73.45 | 74.30 | 73.35 | 73.87 | +0.367% | 1,783,200 | -54.401% |
| 2006-01-31 | 72.35 | 73.60 | 72.13 | 73.60 | +1.854% | 4,203,100 | -54.234% |
| 2006-01-30 | 73.01 | 73.44 | 72.00 | 72.26 | -1.980% | 8,981,500 | -53.385% |
| 2006-01-27 | 73.25 | 73.91 | 72.83 | 73.72 | -2.046% | 10,584,600 | -54.309% |
| 2006-01-26 | 75.33 | 75.48 | 75.05 | 75.26 | +0.093% | 4,193,300 | -55.244% |
| 2006-01-25 | 75.70 | 75.70 | 75.02 | 75.19 | -2.071% | 10,332,400 | -55.202% |
| 2006-01-24 | 76.00 | 76.79 | 76.00 | 76.78 | +1.026% | 5,719,200 | -56.130% |
| 2006-01-23 | 75.90 | 76.34 | 75.90 | 76.00 | +0.066% | 3,786,000 | -55.679% |
| 2006-01-20 | 76.10 | 76.17 | 75.72 | 75.95 | -0.223% | 4,095,300 | -55.650% |
| 2006-01-19 | 75.81 | 76.40 | 75.81 | 76.12 | +0.066% | 4,836,100 | -55.749% |
| 2006-01-18 | 76.20 | 76.21 | 75.75 | 76.07 | -0.197% | 7,357,500 | -55.720% |
| 2006-01-17 | 76.27 | 76.55 | 75.98 | 76.22 | +7.595% | 18,919,900 | -55.807% |
| 2006-01-13 | 70.68 | 71.02 | 70.45 | 70.84 | +0.625% | 10,691,400 | -52.451% |
| 2006-01-12 | 70.30 | 70.53 | 70.02 | 70.40 | -0.057% | 8,815,200 | -52.154% |
| 2006-01-11 | 69.80 | 70.60 | 69.60 | 70.44 | +1.513% | 8,427,200 | -52.181% |
| 2006-01-10 | 68.83 | 69.54 | 68.81 | 69.39 | +0.565% | 4,528,500 | -51.457% |
| 2006-01-09 | 68.62 | 69.12 | 68.35 | 69.00 | +2.450% | 11,457,000 | -51.183% |
| 2006-01-06 | 67.00 | 67.52 | 66.88 | 67.35 | +0.975% | 3,987,100 | -49.987% |
| 2006-01-05 | 66.00 | 66.76 | 66.00 | 66.70 | +1.183% | 2,984,300 | -49.500% |
| 2006-01-04 | 65.75 | 66.10 | 65.49 | 65.92 | +0.626% | 4,721,000 | -48.902% |
| 2006-01-03 | 65.25 | 65.78 | 64.73 | 65.51 | +1.174% | 3,154,500 | -48.582% |
| 2005-12-30 | 64.75 | 64.86 | 64.50 | 64.75 | -0.154% | 1,903,000 | -47.979% |
| 2005-12-29 | 65.05 | 65.22 | 64.57 | 64.85 | -0.445% | 2,338,400 | -48.059% |
| 2005-12-28 | 64.75 | 65.30 | 64.52 | 65.14 | +0.696% | 4,501,900 | -48.290% |
| 2005-12-27 | 65.30 | 65.80 | 64.65 | 64.69 | -3.419% | 7,983,200 | -47.931% |
| 2005-12-23 | 67.26 | 67.34 | 66.85 | 66.98 | -0.579% | 796,400 | -49.711% |
| 2005-12-22 | 67.15 | 67.37 | 66.95 | 67.37 | +0.178% | 719,900 | -50.002% |
| 2005-12-21 | 66.90 | 67.34 | 66.74 | 67.25 | +0.764% | 1,085,900 | -49.913% |
| 2005-12-20 | 67.10 | 67.50 | 66.55 | 66.74 | -0.537% | 2,222,700 | -49.530% |
| 2005-12-19 | 66.80 | 67.34 | 66.63 | 67.10 | +0.224% | 1,809,500 | -49.801% |
| 2005-12-16 | 66.95 | 67.20 | 66.81 | 66.95 | +0.315% | 1,890,400 | -49.688% |
| 2005-12-15 | 67.20 | 67.47 | 66.62 | 66.74 | -0.120% | 1,317,700 | -49.530% |
| 2005-12-14 | 66.54 | 67.00 | 66.50 | 66.82 | -0.713% | 2,805,400 | -49.590% |
| 2005-12-13 | 67.40 | 67.50 | 67.10 | 67.30 | -0.222% | 926,300 | -49.950% |
| 2005-12-12 | 67.20 | 67.55 | 67.06 | 67.45 | +0.372% | 2,936,100 | -50.061% |
| 2005-12-09 | 67.08 | 67.43 | 66.91 | 67.20 | +0.179% | 3,549,100 | -49.875% |
| 2005-12-08 | 66.62 | 67.36 | 66.50 | 67.08 | +0.827% | 4,882,600 | -49.786% |
| 2005-12-07 | 66.88 | 67.20 | 66.00 | 66.53 | -0.523% | 8,377,000 | -49.371% |
| 2005-12-06 | 67.30 | 67.74 | 66.64 | 66.88 | -1.618% | 8,520,100 | -49.636% |
| 2005-12-05 | 67.98 | 68.20 | 66.76 | 67.98 | +9.964% | 31,744,100 | -50.451% |
| 2005-12-02 | 61.73 | 61.94 | 61.69 | 61.82 | 0.000% | 1,790,400 | -45.513% |
| 2005-12-01 | 61.77 | 61.95 | 61.46 | 61.82 | +0.227% | 1,635,200 | -45.513% |
| 2005-11-30 | 61.60 | 61.97 | 61.59 | 61.68 | +0.114% | 3,905,500 | -45.390% |
| 2005-11-29 | 61.66 | 61.94 | 61.61 | 61.61 | +0.065% | 3,282,900 | -45.328% |
| 2005-11-28 | 61.70 | 61.87 | 61.41 | 61.57 | +0.032% | 3,775,600 | -45.292% |
| 2005-11-25 | 61.36 | 61.57 | 61.30 | 61.55 | +0.310% | 1,289,600 | -45.274% |
| 2005-11-23 | 60.98 | 61.36 | 60.90 | 61.36 | +0.673% | 6,191,500 | -45.105% |
| 2005-11-22 | 61.60 | 61.65 | 60.53 | 60.95 | -1.216% | 8,181,500 | -44.736% |
| 2005-11-21 | 62.20 | 62.20 | 61.58 | 61.70 | -0.724% | 6,214,500 | -45.407% |
| 2005-11-18 | 62.56 | 62.56 | 62.06 | 62.15 | -0.639% | 7,728,600 | -45.803% |
| 2005-11-17 | 62.62 | 62.67 | 62.45 | 62.55 | -0.080% | 7,462,300 | -46.149% |
| 2005-11-16 | 62.50 | 62.70 | 62.40 | 62.60 | +0.160% | 11,882,900 | -46.192% |
| 2005-11-15 | 62.60 | 62.83 | 61.93 | 62.50 | +8.225% | 39,945,800 | -46.106% |
| 2005-11-14 | 58.35 | 58.45 | 57.70 | 57.75 | -1.635% | 1,663,000 | -41.673% |
| 2005-11-11 | 57.60 | 59.05 | 57.45 | 58.71 | +1.662% | 4,256,200 | -42.627% |
| 2005-11-10 | 56.65 | 57.75 | 56.46 | 57.75 | +1.690% | 3,238,700 | -41.673% |
| 2005-11-09 | 56.60 | 56.92 | 56.47 | 56.79 | +0.460% | 2,644,700 | -40.687% |
| 2005-11-08 | 57.10 | 57.47 | 56.33 | 56.53 | -1.721% | 5,901,500 | -40.414% |
| 2005-11-07 | 55.26 | 57.70 | 55.26 | 57.52 | -2.376% | 16,180,300 | -41.440% |
| 2005-11-04 | 58.17 | 60.30 | 57.70 | 58.92 | +2.345% | 9,028,200 | -42.831% |
| 2005-11-03 | 58.61 | 58.98 | 56.50 | 57.57 | -4.685% | 16,278,000 | -41.491% |
| 2005-11-02 | 63.10 | 63.15 | 59.25 | 60.40 | -4.279% | 21,786,100 | -44.232% |
| 2005-11-01 | 63.90 | 64.65 | 62.71 | 63.10 | +0.159% | 4,647,500 | -46.619% |
| 2005-10-31 | 63.25 | 63.40 | 62.27 | 63.00 | -0.253% | 3,343,100 | -46.534% |
| 2005-10-28 | 63.15 | 63.18 | 62.12 | 63.16 | +0.302% | 4,776,100 | -46.669% |
| 2005-10-27 | 62.60 | 63.40 | 62.44 | 62.97 | +0.833% | 2,900,100 | -46.508% |
| 2005-10-26 | 62.90 | 63.48 | 62.29 | 62.45 | -3.478% | 7,902,900 | -46.063% |
| 2005-10-25 | 64.77 | 65.01 | 63.91 | 64.70 | -0.339% | 4,538,600 | -47.939% |
| 2005-10-24 | 64.10 | 65.14 | 64.10 | 64.92 | +2.236% | 4,115,300 | -48.115% |
| 2005-10-21 | 63.98 | 63.98 | 62.91 | 63.50 | -0.283% | 8,777,400 | -46.955% |
| 2005-10-20 | 65.30 | 65.70 | 63.41 | 63.68 | -1.880% | 8,324,200 | -47.105% |
| 2005-10-19 | 65.06 | 65.33 | 64.36 | 64.90 | +1.248% | 12,160,300 | -48.099% |
| 2005-10-18 | 67.74 | 67.83 | 63.90 | 64.10 | -11.440% | 30,104,200 | -47.451% |
| 2005-10-17 | 70.95 | 72.50 | 70.84 | 72.38 | +1.657% | 7,762,600 | -53.463% |
| 2005-10-14 | 71.21 | 71.60 | 70.74 | 71.20 | +0.028% | 3,330,100 | -52.691% |
| 2005-10-13 | 71.10 | 71.29 | 70.40 | 71.18 | -0.196% | 3,321,000 | -52.678% |
| 2005-10-12 | 70.88 | 71.34 | 69.99 | 71.32 | +0.366% | 3,176,000 | -52.771% |
| 2005-10-11 | 71.46 | 71.54 | 70.67 | 71.06 | -0.588% | 1,464,000 | -52.598% |
| 2005-10-10 | 71.10 | 71.82 | 70.79 | 71.48 | +0.534% | 1,692,700 | -52.877% |
| 2005-10-07 | 70.97 | 71.54 | 70.35 | 71.10 | +0.211% | 2,584,700 | -52.625% |
| 2005-10-06 | 69.60 | 70.95 | 69.51 | 70.95 | +2.455% | 3,088,000 | -52.525% |
| 2005-10-05 | 69.25 | 69.53 | 69.20 | 69.25 | +0.232% | 2,009,000 | -51.359% |
| 2005-10-04 | 68.68 | 69.29 | 68.68 | 69.09 | +0.612% | 1,159,100 | -51.247% |
| 2005-10-03 | 68.96 | 69.09 | 68.10 | 68.67 | -0.319% | 1,787,300 | -50.948% |
| 2005-09-30 | 69.00 | 69.27 | 68.55 | 68.89 | +1.056% | 4,137,500 | -51.105% |
| 2005-09-29 | 69.00 | 69.66 | 67.50 | 68.17 | -2.947% | 9,113,300 | -50.589% |
| 2005-09-28 | 70.45 | 70.52 | 70.07 | 70.24 | -0.171% | 3,344,300 | -52.045% |
| 2005-09-27 | 70.78 | 70.79 | 70.26 | 70.36 | -0.481% | 2,452,400 | -52.127% |
| 2005-09-26 | 70.81 | 71.05 | 70.55 | 70.70 | -0.155% | 3,742,900 | -52.357% |
| 2005-09-23 | 70.15 | 71.55 | 70.05 | 70.81 | +0.654% | 5,000,900 | -52.431% |
| 2005-09-22 | 67.76 | 70.58 | 67.76 | 70.35 | +1.238% | 6,785,800 | -52.120% |
| 2005-09-21 | 68.90 | 69.75 | 68.75 | 69.49 | +0.492% | 1,902,700 | -51.527% |
| 2005-09-20 | 68.90 | 69.50 | 68.75 | 69.15 | +0.714% | 1,666,400 | -51.289% |
| 2005-09-19 | 69.25 | 69.25 | 68.38 | 68.66 | +0.234% | 1,177,100 | -50.941% |
| 2005-09-16 | 68.83 | 69.30 | 68.38 | 68.50 | -0.465% | 4,920,800 | -50.827% |
| 2005-09-15 | 70.10 | 70.12 | 68.10 | 68.82 | -1.658% | 8,219,300 | -51.055% |
| 2005-09-14 | 70.70 | 70.72 | 69.90 | 69.98 | -0.976% | 4,323,100 | -51.867% |
| 2005-09-13 | 70.20 | 70.68 | 70.11 | 70.67 | +0.670% | 1,641,600 | -52.337% |
| 2005-09-12 | 70.20 | 70.27 | 69.88 | 70.20 | +0.086% | 1,324,100 | -52.018% |
| 2005-09-09 | 70.30 | 70.45 | 69.95 | 70.14 | -0.398% | 2,416,300 | -51.976% |
| 2005-09-08 | 69.80 | 70.68 | 69.80 | 70.42 | -0.677% | 1,936,800 | -52.167% |
| 2005-09-07 | 70.44 | 70.96 | 70.31 | 70.90 | +0.567% | 1,715,100 | -52.491% |
| 2005-09-06 | 70.57 | 70.69 | 70.22 | 70.50 | +0.213% | 1,063,600 | -52.222% |
| 2005-09-02 | 71.15 | 71.18 | 70.23 | 70.35 | -0.846% | 1,317,800 | -52.120% |
| 2005-09-01 | 70.70 | 71.10 | 70.64 | 70.95 | +0.439% | 1,693,200 | -52.525% |
| 2005-08-31 | 70.20 | 70.72 | 70.10 | 70.64 | +0.527% | 1,566,200 | -52.316% |
| 2005-08-30 | 70.70 | 70.98 | 70.09 | 70.27 | -0.805% | 2,476,100 | -52.065% |
| 2005-08-29 | 70.85 | 71.15 | 70.81 | 70.84 | -0.225% | 1,915,900 | -52.451% |
| 2005-08-26 | 71.05 | 71.30 | 70.76 | 71.00 | -0.141% | 3,686,000 | -52.558% |
| 2005-08-25 | 70.70 | 71.29 | 70.70 | 71.10 | -0.768% | 6,938,500 | -52.625% |
| 2005-08-24 | 72.06 | 72.28 | 71.63 | 71.65 | -0.070% | 9,833,100 | -52.989% |
| 2005-08-23 | 72.00 | 72.21 | 71.70 | 71.70 | -0.761% | 2,331,800 | -53.021% |
| 2005-08-22 | 72.55 | 72.74 | 72.05 | 72.25 | -0.400% | 1,337,300 | -53.379% |
| 2005-08-19 | 72.84 | 72.91 | 72.49 | 72.54 | -0.248% | 2,299,200 | -53.565% |
| 2005-08-18 | 72.35 | 72.79 | 72.20 | 72.72 | +0.511% | 2,480,900 | -53.680% |
| 2005-08-17 | 71.65 | 72.68 | 71.65 | 72.35 | +0.850% | 3,161,300 | -53.443% |
| 2005-08-16 | 71.54 | 71.84 | 71.54 | 71.74 | +0.098% | 2,573,300 | -53.048% |
| 2005-08-15 | 71.45 | 71.99 | 71.42 | 71.67 | +0.406% | 1,535,100 | -53.002% |
| 2005-08-12 | 71.50 | 71.69 | 71.38 | 71.38 | -0.446% | 1,608,400 | -52.811% |
| 2005-08-11 | 71.43 | 71.83 | 71.43 | 71.70 | +0.392% | 1,063,800 | -53.021% |
| 2005-08-10 | 71.60 | 71.89 | 71.38 | 71.42 | -0.028% | 2,701,500 | -52.837% |
| 2005-08-09 | 71.50 | 71.78 | 71.31 | 71.44 | -0.501% | 2,480,300 | -52.850% |
| 2005-08-08 | 71.49 | 72.06 | 71.43 | 71.80 | +0.631% | 2,212,100 | -53.087% |
| 2005-08-05 | 70.95 | 71.57 | 70.77 | 71.35 | +0.281% | 1,699,500 | -52.791% |
| 2005-08-04 | 71.15 | 71.52 | 71.15 | 71.15 | -0.476% | 1,737,100 | -52.658% |
| 2005-08-03 | 70.90 | 71.53 | 70.70 | 71.49 | +0.619% | 2,546,200 | -52.883% |
| 2005-08-02 | 71.40 | 72.00 | 71.01 | 71.05 | -0.379% | 4,310,100 | -52.592% |
| 2005-08-01 | 71.61 | 71.94 | 71.10 | 71.32 | +3.663% | 6,961,400 | -52.771% |
| 2005-07-29 | 68.90 | 69.15 | 68.50 | 68.80 | -0.102% | 1,981,800 | -51.041% |
| 2005-07-28 | 69.00 | 69.37 | 68.62 | 68.87 | -0.318% | 2,163,100 | -51.091% |
| 2005-07-27 | 68.25 | 69.16 | 68.17 | 69.09 | +1.379% | 1,779,200 | -51.247% |
| 2005-07-26 | 68.81 | 69.01 | 67.87 | 68.15 | -0.815% | 2,174,700 | -50.574% |
| 2005-07-25 | 68.75 | 69.72 | 68.32 | 68.71 | -0.823% | 2,972,700 | -50.977% |
| 2005-07-22 | 69.10 | 69.50 | 69.10 | 69.28 | -0.503% | 2,300,100 | -51.380% |
| 2005-07-21 | 69.30 | 69.80 | 69.10 | 69.63 | +2.851% | 4,505,300 | -51.625% |
| 2005-07-20 | 68.30 | 68.58 | 67.65 | 67.70 | -1.125% | 3,471,700 | -50.246% |
| 2005-07-19 | 68.55 | 68.60 | 67.63 | 68.47 | +1.723% | 3,855,600 | -50.805% |
| 2005-07-18 | 68.20 | 68.49 | 67.02 | 67.31 | -3.026% | 7,543,900 | -49.957% |
| 2005-07-15 | 69.65 | 69.90 | 68.67 | 69.41 | 0.000% | 5,203,700 | -51.471% |