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 (%)
Dec 31, 2007
37.65
38.05
37.62
37.82
110,892
-0.12(-0.33%)
Dec 28, 2007
38.28
38.29
37.79
37.95
60,054
-0.03(-0.08%)
Dec 27, 2007
38.59
38.59
37.95
37.98
35,973
-0.61(-1.59%)
Dec 26, 2007
38.67
38.67
38.45
38.59
68,973
-0.24(-0.61%)
Dec 24, 2007
38.51
38.84
38.47
38.82
43,554
+0.46(+1.19%)
Dec 21, 2007
38.38
38.43
38.11
38.37
115,054
+0.46(+1.22%)
Dec 20, 2007
38.02
38.06
37.52
37.90
71,202
+0.03(+0.07%)
Dec 19, 2007
38.05
38.18
37.72
37.87
57,527
+0.03(+0.09%)
Dec 18, 2007
37.75
38.06
37.50
37.84
33,446
+0.17(+0.45%)
Dec 17, 2007
38.39
38.39
37.63
37.67
283,771
-1.00(-2.57%)
Dec 14, 2007
38.95
39.17
38.67
38.67
31,364
-0.75(-1.91%)
Dec 13, 2007
39.18
39.44
38.92
39.42
48,013
+0.05(+0.14%)
Dec 12, 2007
39.15
40.27
38.99
39.37
105,986
+0.02(+0.05%)
Dec 11, 2007
40.73
40.75
39.31
39.35
40,283
-1.26(-3.11%)
Dec 10, 2007
40.40
40.68
40.29
40.61
57,081
+0.38(+0.95%)
Dec 07, 2007
40.42
40.44
40.23
40.23
34,189
+0.03(+0.08%)
Dec 06, 2007
39.78
40.20
39.62
40.20
10,554
+0.50(+1.25%)
Dec 05, 2007
39.48
39.70
39.39
39.70
32,702
+0.63(+1.62%)
Dec 04, 2007
39.16
39.25
38.93
39.07
50,094
-0.29(-0.73%)
Dec 03, 2007
39.62
39.62
39.21
39.35
46,229
-0.22(-0.54%)
Nov 30, 2007
39.63
39.72
39.35
39.57
26,310
+0.51(+1.31%)
Nov 29, 2007
38.76
39.11
38.65
39.06
39,094
+0.08(+0.21%)
Nov 28, 2007
37.70
39.02
37.70
38.98
30,919
+1.20(+3.17%)
Nov 27, 2007
37.41
37.85
37.37
37.78
67,783
+0.50(+1.35%)
Nov 26, 2007
38.16
38.26
37.27
37.28
24,527
-0.87(-2.28%)
Nov 23, 2007
37.85
38.22
37.85
38.14
12,783
+0.59(+1.56%)
Nov 21, 2007
37.67
38.02
37.52
37.56
46,824
-0.63(-1.66%)
Nov 20, 2007
37.89
38.38
37.61
38.19
62,135
+0.20(+0.51%)
Nov 19, 2007
38.49
38.49
37.89
38.00
55,148
-0.70(-1.81%)
Nov 16, 2007
39.35
39.35
38.30
38.70
30,481
+0.05(+0.12%)
Nov 15, 2007
38.98
39.16
38.47
38.65
60,648
-0.57(-1.46%)
Nov 14, 2007
39.29
39.76
39.17
39.22
27,500
-0.11(-0.29%)
Nov 13, 2007
38.74
39.44
38.70
39.33
39,243
+0.96(+2.51%)
Nov 12, 2007
38.28
39.00
38.28
38.37
58,344
-0.23(-0.59%)
Nov 09, 2007
38.60
39.23
38.51
38.60
121,743
-0.36(-0.93%)
Nov 08, 2007
39.05
39.21
38.51
38.96
104,500
+0.09(+0.24%)
Nov 07, 2007
39.59
39.68
38.83
38.87
114,608
-1.20(-2.99%)
Nov 06, 2007
39.83
40.07
39.47
40.07
42,067
+0.37(+0.93%)
Nov 05, 2007
39.86
39.86
39.33
39.70
51,135
-0.22(-0.55%)
Nov 02, 2007
39.78
40.04
39.61
39.92
67,635
-0.27(-0.66%)
Nov 01, 2007
40.96
40.96
40.08
40.18
57,081
-1.04(-2.53%)
Oct 31, 2007
41.13
41.42
40.93
41.22
65,256
+0.37(+0.91%)
Oct 30, 2007
40.95
41.10
40.85
40.85
62,432
-0.26(-0.64%)
Oct 29, 2007
40.94
41.15
40.94
41.12
37,310
+0.25(+0.61%)
Oct 26, 2007
40.46
40.87
40.40
40.87
42,216
+0.57(+1.40%)
Oct 25, 2007
40.23
40.53
39.93
40.30
69,121
+0.40(+0.99%)
Oct 24, 2007
40.14
40.23
39.52
39.91
134,230
-0.35(-0.87%)
Oct 23, 2007
40.26
40.28
39.91
40.26
24,527
+0.26(+0.64%)
Oct 22, 2007
39.49
40.07
39.35
40.00
70,756
+0.08(+0.20%)
Oct 19, 2007
40.57
40.66
39.89
39.92
49,351
-0.87(-2.13%)
Oct 18, 2007
40.57
40.81
40.57
40.79
33,446
-0.06(-0.15%)
Oct 17, 2007
41.23
41.27
40.47
40.85
22,000
-0.07(-0.16%)
Oct 16, 2007
41.04
41.16
40.84
40.92
46,675
-0.28(-0.67%)
Oct 15, 2007
43.12
43.56
41.13
41.19
38,351
-0.59(-1.42%)
Oct 12, 2007
41.77
41.99
41.76
41.78
56,932
+0.03(+0.06%)
Oct 11, 2007
42.13
42.28
41.58
41.76
109,405
-0.09(-0.21%)
Oct 10, 2007
41.95
41.97
41.78
41.84
25,121
-0.14(-0.33%)
Oct 09, 2007
41.76
41.99
41.61
41.98
35,527
+0.43(+1.05%)
Oct 08, 2007
41.72
41.76
41.55
41.55
19,027
-0.31(-0.74%)
Oct 05, 2007
41.76
42.01
41.62
41.86
101,824
+0.39(+0.93%)
Oct 04, 2007
41.52
41.52
41.39
41.47
6,391
+0.05(+0.12%)
Oct 03, 2007
41.40
41.54
41.33
41.43
20,067
-0.06(-0.15%)
Oct 02, 2007
41.51
41.51
41.33
41.49
36,270
+0.05(+0.13%)
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
.