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 31, 2017
69.13
69.47
68.96
69.47
20,362
+0.27(+0.38%)
Jan 30, 2017
69.33
69.34
68.96
69.21
22,395
-0.32(-0.46%)
Jan 27, 2017
69.76
69.76
69.47
69.53
36,680
-0.22(-0.31%)
Jan 26, 2017
70.12
70.12
69.72
69.74
16,444
-0.68(-0.97%)
Jan 25, 2017
70.23
70.45
70.15
70.43
40,984
+0.43(+0.61%)
Jan 24, 2017
69.42
70.02
69.42
70.00
18,700
+0.71(+1.03%)
Jan 23, 2017
69.51
69.51
69.12
69.28
18,649
-0.41(-0.59%)
Jan 20, 2017
69.52
69.80
69.51
69.70
14,275
+0.30(+0.43%)
Jan 19, 2017
69.75
69.75
69.22
69.40
35,377
-0.42(-0.60%)
Jan 18, 2017
69.74
69.86
69.64
69.82
23,182
+0.09(+0.14%)
Jan 17, 2017
69.57
69.85
69.57
69.72
25,367
+0.21(+0.31%)
Jan 13, 2017
69.51
69.51
69.51
0
-0.02(-0.02%)
Jan 12, 2017
69.49
69.56
69.13
69.53
15,677
-0.09(-0.12%)
Jan 11, 2017
69.47
69.61
69.26
69.61
17,482
+0.21(+0.30%)
Jan 10, 2017
69.59
69.75
69.35
69.41
67,326
-0.19(-0.27%)
Jan 09, 2017
69.88
70.02
69.55
69.59
21,364
-0.33(-0.48%)
Jan 06, 2017
69.81
70.05
69.61
69.93
186,279
+0.13(+0.18%)
Jan 05, 2017
69.84
69.88
69.59
69.80
79,546
-0.41(-0.59%)
Jan 04, 2017
70.02
70.34
70.02
70.21
17,015
+0.47(+0.68%)
Jan 03, 2017
69.35
69.74
69.14
69.74
35,991
+0.81(+1.17%)
Dec 30, 2016
68.93
68.93
68.93
0
-0.29(-0.42%)
Dec 29, 2016
69.10
69.33
69.10
69.23
28,479
+0.15(+0.22%)
Dec 28, 2016
69.77
69.88
69.03
69.07
18,037
-0.66(-0.95%)
Dec 27, 2016
69.60
69.83
69.60
69.73
8,410
+0.15(+0.21%)
Dec 23, 2016
69.59
69.59
69.59
0
+0.10(+0.15%)
Dec 22, 2016
69.56
69.56
69.36
69.48
12,704
-0.12(-0.17%)
Dec 21, 2016
69.81
69.85
69.60
69.60
27,188
-0.09(-0.12%)
Dec 20, 2016
69.64
69.87
69.64
69.69
20,327
+0.16(+0.23%)
Dec 19, 2016
69.61
69.66
69.42
69.52
15,918
-0.03(-0.04%)
Dec 16, 2016
69.70
69.77
69.28
69.55
40,158
-0.04(-0.06%)
Dec 15, 2016
69.24
69.80
69.18
69.59
22,232
+0.32(+0.46%)
Dec 14, 2016
70.07
70.26
69.28
69.28
29,505
-0.86(-1.23%)
Dec 13, 2016
70.05
70.30
69.92
70.14
21,949
+0.43(+0.61%)
Dec 12, 2016
69.88
70.11
69.64
69.71
27,636
+0.03(+0.04%)
Dec 09, 2016
69.65
69.76
69.46
69.69
24,163
+0.19(+0.27%)
Dec 08, 2016
69.67
69.85
69.44
69.50
46,576
-0.17(-0.25%)
Dec 07, 2016
68.76
69.67
68.71
69.67
26,071
+1.02(+1.49%)
Dec 06, 2016
68.41
68.64
68.26
68.64
12,977
+0.26(+0.39%)
Dec 05, 2016
68.19
68.48
68.19
68.38
97,236
+0.34(+0.50%)
Dec 02, 2016
67.91
68.22
67.86
68.04
51,909
+0.20(+0.29%)
Dec 01, 2016
68.33
68.33
67.71
67.84
10,800
-0.27(-0.40%)
Nov 30, 2016
68.54
68.57
68.12
68.12
43,975
-0.12(-0.18%)
Nov 29, 2016
68.23
68.38
67.99
68.23
38,415
-0.05(-0.08%)
Nov 28, 2016
68.47
68.47
68.28
68.29
68,704
-0.14(-0.20%)
Nov 25, 2016
68.12
68.45
68.12
68.42
13,202
+0.32(+0.48%)
Nov 23, 2016
68.10
68.10
68.10
0
-0.07(-0.10%)
Nov 22, 2016
68.13
68.19
67.95
68.17
27,358
+0.26(+0.38%)
Nov 21, 2016
67.39
67.91
67.39
67.91
15,919
+0.76(+1.13%)
Nov 18, 2016
67.37
67.50
66.95
67.15
16,817
-0.07(-0.10%)
Nov 17, 2016
67.41
67.41
67.16
67.22
14,692
+0.05(+0.08%)
Nov 16, 2016
67.21
67.21
66.96
67.17
16,305
-0.29(-0.43%)
Nov 15, 2016
66.77
67.46
66.77
67.46
48,539
+0.74(+1.11%)
Nov 14, 2016
66.53
66.81
66.45
66.72
20,565
+0.22(+0.33%)
Nov 11, 2016
66.51
66.51
66.15
66.49
26,985
-0.15(-0.23%)
Nov 10, 2016
66.87
66.96
66.46
66.65
38,575
+0.02(+0.03%)
Nov 09, 2016
65.30
66.93
64.93
66.63
36,326
+0.59(+0.89%)
Nov 08, 2016
65.55
66.21
65.55
66.04
16,384
+0.38(+0.58%)
Nov 07, 2016
65.11
65.66
65.10
65.66
16,242
+1.30(+2.03%)
Nov 04, 2016
64.40
64.75
64.26
64.35
34,625
+0.14(+0.23%)
Nov 03, 2016
64.47
64.55
64.14
64.21
29,680
-0.33(-0.52%)
Nov 02, 2016
64.83
64.95
64.43
64.54
37,061
-0.40(-0.62%)
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
.