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 (%)
Nov 30, 2017
77.08
77.65
77.01
77.55
27,061
+0.78(+1.01%)
Nov 29, 2017
76.41
76.82
76.41
76.77
7,059
+0.43(+0.57%)
Nov 28, 2017
75.74
76.34
75.68
76.34
14,379
+0.63(+0.83%)
Nov 27, 2017
75.65
75.71
75.40
75.71
8,223
+0.05(+0.07%)
Nov 24, 2017
75.71
75.94
75.66
75.66
4,312
-0.03(-0.04%)
Nov 22, 2017
75.57
75.73
75.40
75.69
7,722
+0.01(+0.01%)
Nov 21, 2017
75.49
75.85
75.49
75.68
17,337
+0.35(+0.47%)
Nov 20, 2017
75.40
75.51
75.22
75.33
11,638
+0.01(+0.01%)
Nov 17, 2017
75.14
75.43
75.14
75.32
10,719
+0.16(+0.21%)
Nov 16, 2017
74.78
75.32
74.78
75.16
12,842
+0.49(+0.66%)
Nov 15, 2017
74.87
74.89
74.34
74.67
24,173
-0.52(-0.69%)
Nov 14, 2017
75.04
75.18
74.96
75.18
11,146
+0.07(+0.10%)
Nov 13, 2017
74.79
75.25
74.79
75.11
13,901
-0.12(-0.16%)
Nov 10, 2017
74.84
75.23
74.84
75.23
8,720
+0.08(+0.11%)
Nov 09, 2017
74.88
75.15
74.88
75.15
9,307
-0.19(-0.26%)
Nov 08, 2017
74.95
75.39
74.95
75.34
19,599
+0.23(+0.30%)
Nov 07, 2017
74.84
75.18
74.84
75.11
10,757
+0.06(+0.08%)
Nov 06, 2017
74.84
75.05
74.84
75.05
44,007
-0.10(-0.13%)
Nov 03, 2017
75.07
75.17
75.03
75.15
9,688
+0.09(+0.12%)
Nov 02, 2017
75.05
75.19
74.90
75.06
14,734
+0.01(+0.01%)
Nov 01, 2017
75.24
75.24
74.88
75.05
13,063
+0.09(+0.12%)
Oct 31, 2017
74.78
74.99
74.78
74.96
17,245
+0.37(+0.50%)
Oct 30, 2017
75.00
75.00
74.57
74.59
13,662
-0.48(-0.65%)
Oct 27, 2017
75.18
75.18
74.67
75.08
18,215
-0.33(-0.44%)
Oct 26, 2017
75.46
75.48
75.32
75.41
7,335
+0.12(+0.15%)
Oct 25, 2017
75.69
75.69
74.98
75.30
15,185
-0.57(-0.74%)
Oct 24, 2017
76.00
76.00
75.76
75.86
7,444
+0.15(+0.20%)
Oct 23, 2017
76.08
76.15
75.71
75.71
14,229
-0.21(-0.27%)
Oct 20, 2017
75.45
75.92
75.45
75.92
16,365
+0.43(+0.57%)
Oct 19, 2017
74.91
75.49
74.91
75.49
17,753
+0.18(+0.23%)
Oct 18, 2017
75.24
75.43
75.19
75.32
19,927
+0.03(+0.04%)
Oct 17, 2017
75.29
75.29
75.16
75.29
7,162
-0.06(-0.08%)
Oct 16, 2017
75.55
75.61
75.27
75.35
9,155
-0.18(-0.23%)
Oct 13, 2017
75.53
75.76
75.53
75.53
13,925
+0.08(+0.10%)
Oct 12, 2017
75.19
75.45
75.13
75.45
5,980
+0.06(+0.08%)
Oct 11, 2017
75.21
75.39
75.21
75.39
8,005
+0.04(+0.06%)
Oct 10, 2017
75.09
75.34
75.09
75.34
17,839
+0.39(+0.52%)
Oct 09, 2017
75.09
75.09
74.89
74.96
8,455
-0.04(-0.05%)
Oct 06, 2017
74.96
75.07
74.89
75.00
28,110
-0.18(-0.24%)
Oct 05, 2017
74.90
75.26
74.90
75.18
21,410
+0.21(+0.28%)
Oct 04, 2017
74.68
74.98
74.66
74.96
8,664
+0.23(+0.30%)
Oct 03, 2017
74.63
74.74
74.48
74.74
9,422
+0.17(+0.22%)
Oct 02, 2017
74.17
74.57
74.11
74.57
13,616
+0.40(+0.54%)
Sep 29, 2017
74.39
74.39
74.12
74.17
8,109
-0.06(-0.08%)
Sep 28, 2017
74.07
74.31
74.02
74.23
12,306
+0.18(+0.24%)
Sep 27, 2017
73.99
74.19
73.80
74.05
15,365
-0.02(-0.02%)
Sep 26, 2017
74.17
74.30
74.07
74.07
16,566
-0.05(-0.07%)
Sep 25, 2017
73.84
74.18
73.77
74.12
9,261
+0.39(+0.53%)
Sep 22, 2017
73.57
73.72
73.57
73.72
8,073
+0.03(+0.05%)
Sep 21, 2017
73.75
73.91
73.57
73.69
14,000
-0.10(-0.13%)
Sep 20, 2017
73.76
74.04
73.57
73.78
15,379
-0.17(-0.22%)
Sep 19, 2017
73.88
73.97
73.86
73.95
16,310
+0.13(+0.18%)
Sep 18, 2017
73.88
74.02
73.73
73.82
20,528
-0.03(-0.04%)
Sep 15, 2017
73.69
73.93
73.69
73.85
9,978
+0.00(+0.00%)
Sep 14, 2017
73.30
73.85
73.30
73.85
6,946
+0.25(+0.34%)
Sep 13, 2017
73.55
73.63
73.55
73.60
6,221
-0.01(-0.02%)
Sep 12, 2017
73.45
73.64
73.45
73.61
11,815
+0.32(+0.44%)
Sep 11, 2017
72.76
73.33
72.76
73.29
10,409
+0.66(+0.90%)
Sep 08, 2017
72.51
72.65
72.41
72.63
10,645
+0.07(+0.10%)
Sep 07, 2017
72.23
72.58
72.23
72.56
12,457
+0.18(+0.24%)
Sep 06, 2017
72.09
72.44
72.09
72.38
11,931
+0.32(+0.44%)
Sep 05, 2017
72.32
72.33
71.81
72.07
10,876
-0.42(-0.58%)
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
.