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, 2009
28.00
27.60
27.60
27.60
57,378
-0.31(-1.10%)
Dec 30, 2009
27.76
27.90
27.76
27.90
29,636
+0.03(+0.11%)
Dec 29, 2009
27.96
27.99
27.86
27.87
47,753
-0.02(-0.07%)
Dec 28, 2009
27.92
27.98
27.78
27.89
58,515
+0.03(+0.10%)
Dec 24, 2009
27.89
27.89
27.79
27.86
37,388
+0.15(+0.53%)
Dec 23, 2009
27.71
27.73
27.61
27.72
149,512
+0.07(+0.24%)
Dec 22, 2009
27.66
27.70
27.55
27.65
98,048
+0.13(+0.49%)
Dec 21, 2009
27.56
27.65
27.47
27.51
44,669
-0.13(-0.46%)
Dec 18, 2009
27.71
27.74
27.47
27.64
29,600
+0.03(+0.10%)
Dec 17, 2009
27.82
27.82
27.55
27.62
70,652
-0.28(-1.01%)
Dec 16, 2009
27.97
28.07
27.83
27.90
60,403
+0.07(+0.27%)
Dec 15, 2009
27.95
27.95
27.79
27.82
27,844
-0.13(-0.48%)
Dec 14, 2009
27.98
28.01
27.90
27.96
48,349
+0.25(+0.89%)
Dec 11, 2009
27.64
27.76
27.57
27.71
34,666
+0.18(+0.64%)
Dec 10, 2009
27.53
27.61
27.50
27.53
23,046
+0.20(+0.73%)
Dec 09, 2009
27.37
27.37
27.15
27.34
31,341
+0.02(+0.06%)
Dec 08, 2009
27.54
27.54
26.91
27.32
52,146
-0.24(-0.88%)
Dec 07, 2009
27.45
27.95
27.45
27.56
45,647
+0.15(+0.54%)
Dec 04, 2009
27.47
27.71
27.22
27.41
112,301
+0.13(+0.49%)
Dec 03, 2009
27.43
27.51
27.23
27.28
22,875
-0.09(-0.34%)
Dec 02, 2009
27.14
27.42
27.14
27.37
29,830
+0.23(+0.84%)
Dec 01, 2009
26.76
27.20
26.76
27.14
152,112
+0.42(+1.59%)
Nov 30, 2009
26.75
27.10
26.55
26.72
25,885
-0.04(-0.15%)
Nov 27, 2009
26.84
26.92
25.78
26.76
32,637
-0.42(-1.53%)
Nov 25, 2009
27.02
27.19
26.97
27.18
15,661
+0.24(+0.90%)
Nov 24, 2009
26.89
26.98
26.71
26.94
26,753
+0.09(+0.33%)
Nov 23, 2009
26.80
27.03
26.78
26.85
35,921
+0.27(+1.01%)
Nov 20, 2009
26.14
26.58
26.14
26.58
33,150
-0.01(-0.03%)
Nov 19, 2009
26.76
26.76
26.44
26.59
41,107
-0.37(-1.37%)
Nov 18, 2009
27.03
27.03
26.84
26.96
34,803
-0.06(-0.22%)
Nov 17, 2009
26.77
27.02
26.77
27.02
36,982
+0.01(+0.03%)
Nov 16, 2009
26.70
27.06
26.70
27.01
23,260
+0.48(+1.80%)
Nov 13, 2009
26.45
26.65
26.32
26.53
21,421
+0.18(+0.69%)
Nov 12, 2009
26.57
26.69
26.29
26.35
30,583
-0.26(-0.99%)
Nov 11, 2009
26.72
27.21
26.53
26.61
34,278
+0.03(+0.10%)
Nov 10, 2009
26.53
26.63
26.47
26.59
47,215
+0.02(+0.08%)
Nov 09, 2009
26.17
26.57
26.17
26.57
161,844
+0.53(+2.04%)
Nov 06, 2009
25.96
26.07
25.77
26.03
40,792
-0.02(-0.08%)
Nov 05, 2009
25.76
26.05
25.72
26.05
35,445
+0.57(+2.24%)
Nov 04, 2009
25.55
25.78
25.48
25.48
49,140
+0.10(+0.41%)
Nov 03, 2009
25.16
25.40
25.14
25.38
27,838
+0.10(+0.40%)
Nov 02, 2009
25.21
25.44
24.99
25.28
34,997
+0.06(+0.24%)
Oct 30, 2009
25.68
25.69
25.16
25.22
57,836
-0.55(-2.12%)
Oct 29, 2009
25.50
25.80
25.48
25.77
20,443
+0.43(+1.70%)
Oct 28, 2009
25.69
25.73
25.30
25.33
38,272
-0.43(-1.67%)
Oct 27, 2009
25.80
25.95
24.80
25.77
36,772
-0.06(-0.23%)
Oct 26, 2009
26.16
26.49
25.81
25.83
48,904
-0.30(-1.16%)
Oct 23, 2009
26.23
26.23
26.08
26.13
45,059
-0.42(-1.60%)
Oct 22, 2009
26.35
26.55
26.24
26.55
14,020
+0.26(+1.00%)
Oct 21, 2009
26.55
26.74
26.27
26.29
46,742
-0.30(-1.11%)
Oct 20, 2009
26.49
26.60
26.49
26.59
27,375
-0.08(-0.30%)
Oct 19, 2009
26.36
26.74
26.36
26.67
21,117
+0.33(+1.25%)
Oct 16, 2009
26.26
26.38
26.10
26.34
6,877
-0.04(-0.15%)
Oct 15, 2009
26.15
26.38
26.11
26.38
12,688
+0.21(+0.80%)
Oct 14, 2009
26.07
26.18
25.98
26.17
36,784
+0.35(+1.34%)
Oct 13, 2009
25.85
25.86
25.72
25.82
13,158
-0.06(-0.22%)
Oct 12, 2009
25.92
25.95
25.81
25.88
9,486
+0.15(+0.60%)
Oct 09, 2009
25.65
25.73
25.56
25.73
28,946
+0.10(+0.39%)
Oct 08, 2009
25.48
25.65
25.47
25.62
26,890
+0.28(+1.09%)
Oct 07, 2009
25.28
25.35
25.21
25.35
14,790
-0.03(-0.11%)
Oct 06, 2009
25.21
25.44
25.21
25.38
22,350
+0.35(+1.40%)
Oct 05, 2009
24.71
25.06
24.55
25.03
12,840
+0.41(+1.67%)
Oct 02, 2009
24.64
24.71
24.59
24.61
34,000
-0.39(-1.57%)
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
.