Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree U.S. Dividend Ex-Financials Fund
(NY:
DTN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
20.50
20.50
19.58
19.76
0
-0.65(-3.17%)
Jan 29, 2009
20.91
20.92
20.38
20.40
48,392
-0.92(-4.32%)
Jan 28, 2009
21.14
21.39
20.96
21.33
66,707
+0.81(+3.97%)
Jan 27, 2009
20.32
20.59
20.21
20.51
58,387
+0.28(+1.36%)
Jan 26, 2009
20.65
20.80
20.04
20.24
39,887
-0.11(-0.53%)
Jan 23, 2009
19.89
20.35
19.51
20.34
78,837
+0.24(+1.17%)
Jan 22, 2009
20.02
20.50
19.76
20.11
104,516
-0.43(-2.10%)
Jan 21, 2009
20.22
20.54
19.58
20.54
113,933
+0.86(+4.38%)
Jan 20, 2009
21.04
21.04
19.67
19.68
196,742
-1.39(-6.58%)
Jan 16, 2009
21.23
21.23
20.51
21.06
40,995
+0.13(+0.64%)
Jan 15, 2009
20.92
21.10
20.15
20.93
63,681
+0.01(+0.03%)
Jan 14, 2009
21.32
21.33
20.76
20.92
61,699
-0.70(-3.24%)
Jan 13, 2009
21.54
21.79
21.37
21.62
34,284
-0.11(-0.50%)
Jan 12, 2009
22.03
22.05
21.58
21.73
30,916
-0.61(-2.74%)
Jan 09, 2009
22.99
23.00
22.34
22.34
89,446
-0.48(-2.09%)
Jan 08, 2009
22.70
22.85
22.53
22.82
29,558
+0.07(+0.30%)
Jan 07, 2009
23.26
23.26
22.70
22.75
24,744
-0.72(-3.07%)
Jan 06, 2009
23.57
23.65
23.17
23.47
47,533
+0.29(+1.25%)
Jan 05, 2009
23.25
23.50
23.09
23.18
107,983
-0.31(-1.32%)
Jan 02, 2009
23.14
23.59
22.72
23.49
0
+0.53(+2.31%)
Jan 01, 2009
22.30
22.97
22.30
22.96
0
+0.00(+0.00%)
Dec 31, 2008
22.30
22.97
22.30
22.96
69,065
+0.54(+2.43%)
Dec 30, 2008
22.07
22.42
21.93
22.42
52,315
+0.61(+2.78%)
Dec 29, 2008
22.31
22.31
21.53
21.81
103,982
-0.33(-1.49%)
Dec 26, 2008
22.23
22.23
21.90
22.14
55,400
+0.17(+0.77%)
Dec 24, 2008
22.02
22.02
21.76
21.97
30,479
+0.21(+0.96%)
Dec 23, 2008
22.34
22.39
21.66
21.76
59,773
-0.37(-1.67%)
Dec 22, 2008
22.73
22.73
21.65
22.13
386,010
-0.76(-3.32%)
Dec 19, 2008
22.89
23.40
22.54
22.89
76,850
+0.15(+0.65%)
Dec 18, 2008
23.49
23.49
22.54
22.74
69,856
-0.50(-2.17%)
Dec 17, 2008
23.36
23.65
22.94
23.25
161,624
+0.08(+0.36%)
Dec 16, 2008
22.41
23.29
22.21
23.17
48,472
+1.07(+4.83%)
Dec 15, 2008
22.81
22.81
21.69
22.10
45,159
-0.30(-1.32%)
Dec 12, 2008
21.38
22.51
21.38
22.39
93,458
+0.30(+1.37%)
Dec 11, 2008
22.92
23.22
22.02
22.09
76,213
-1.06(-4.59%)
Dec 10, 2008
23.01
23.28
22.71
23.16
84,404
+0.24(+1.06%)
Dec 09, 2008
23.39
23.69
22.86
22.91
106,175
-0.66(-2.80%)
Dec 08, 2008
23.59
23.84
23.20
23.57
80,463
+0.68(+2.98%)
Dec 05, 2008
21.59
22.93
21.52
22.89
49,039
+0.82(+3.70%)
Dec 04, 2008
22.31
22.93
21.76
22.07
40,698
-0.09(-0.42%)
Dec 03, 2008
21.49
22.19
21.27
22.17
78,269
+0.46(+2.12%)
Dec 02, 2008
21.00
21.77
20.88
21.71
33,226
+0.95(+4.55%)
Dec 01, 2008
22.90
23.01
20.76
20.76
54,137
-2.33(-10.08%)
Nov 28, 2008
22.98
23.09
22.68
23.09
14,967
+0.28(+1.21%)
Nov 26, 2008
21.72
22.88
21.72
22.81
74,825
+0.41(+1.84%)
Nov 25, 2008
22.34
22.56
21.61
22.40
60,040
+0.35(+1.59%)
Nov 24, 2008
20.96
22.23
20.71
22.05
86,640
+1.64(+8.02%)
Nov 21, 2008
19.80
20.41
18.91
20.41
122,357
+0.76(+3.85%)
Nov 20, 2008
20.42
21.03
19.51
19.66
179,713
-1.20(-5.74%)
Nov 19, 2008
22.44
22.44
20.85
20.85
153,945
-1.50(-6.71%)
Nov 18, 2008
22.30
22.53
21.59
22.35
164,801
-0.27(-1.19%)
Nov 17, 2008
22.64
22.96
22.43
22.62
26,328
-0.33(-1.44%)
Nov 14, 2008
23.59
24.29
22.73
22.95
238,095
-0.90(-3.77%)
Nov 13, 2008
22.63
23.85
21.73
23.85
49,500
+1.52(+6.79%)
Nov 12, 2008
22.90
23.13
22.33
22.33
60,825
-0.96(-4.10%)
Nov 11, 2008
23.55
23.77
22.95
23.29
158,357
-0.30(-1.26%)
Nov 10, 2008
25.03
25.03
23.59
23.59
55,716
-1.08(-4.38%)
Nov 07, 2008
24.37
24.67
23.92
24.67
102,108
+0.75(+3.16%)
Nov 06, 2008
24.88
25.40
23.88
23.91
441,307
-1.41(-5.56%)
Nov 05, 2008
26.35
26.49
25.32
25.32
82,390
-1.61(-5.97%)
Nov 04, 2008
26.32
26.93
26.03
26.93
102,318
+1.16(+4.50%)
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
.