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 (%)
Feb 28, 2007
40.09
40.27
39.86
40.08
60,202
+0.47(+1.19%)
Feb 27, 2007
40.87
40.87
38.92
39.61
68,973
-1.53(-3.71%)
Feb 26, 2007
41.34
41.43
40.99
41.14
26,162
+0.05(+0.13%)
Feb 23, 2007
41.17
41.17
40.97
41.08
29,432
-0.05(-0.13%)
Feb 22, 2007
41.27
41.33
41.02
41.14
50,392
-0.04(-0.10%)
Feb 21, 2007
41.16
41.18
41.06
41.18
76,851
-0.09(-0.23%)
Feb 20, 2007
41.24
41.29
41.03
41.27
44,892
+0.11(+0.26%)
Feb 16, 2007
41.07
41.16
41.02
41.16
27,202
+0.02(+0.05%)
Feb 15, 2007
41.10
41.17
41.10
41.14
12,040
+0.00(+0.00%)
Feb 14, 2007
40.98
41.18
40.85
41.14
30,039
+0.26(+0.64%)
Feb 13, 2007
40.46
40.92
40.46
40.88
38,946
+0.44(+1.10%)
Feb 12, 2007
40.57
40.57
40.38
40.44
76,331
-0.02(-0.05%)
Feb 09, 2007
40.73
40.79
40.31
40.46
126,054
-0.35(-0.86%)
Feb 08, 2007
40.62
40.81
40.57
40.81
26,013
+0.07(+0.16%)
Feb 07, 2007
40.80
40.84
40.65
40.74
44,743
+0.05(+0.12%)
Feb 06, 2007
40.47
40.69
40.47
40.69
47,864
+0.23(+0.56%)
Feb 05, 2007
40.36
40.52
40.27
40.46
106,581
+0.09(+0.23%)
Feb 02, 2007
40.23
40.42
40.23
40.37
94,392
+0.07(+0.18%)
Feb 01, 2007
40.12
40.31
40.12
40.30
110,297
+0.22(+0.55%)
Jan 31, 2007
39.69
40.14
39.69
40.07
36,270
+0.30(+0.76%)
Jan 30, 2007
39.69
39.77
39.62
39.77
32,256
+0.13(+0.34%)
Jan 29, 2007
39.67
39.71
39.58
39.64
20,216
+0.01(+0.02%)
Jan 26, 2007
39.62
39.65
39.42
39.63
25,864
+0.02(+0.05%)
Jan 25, 2007
39.91
39.91
39.56
39.61
75,067
-0.23(-0.57%)
Jan 24, 2007
39.54
39.84
39.54
39.84
61,094
+0.33(+0.83%)
Jan 23, 2007
39.41
39.61
39.37
39.51
40,729
+0.13(+0.32%)
Jan 22, 2007
39.46
39.46
39.35
39.38
43,405
-0.05(-0.14%)
Jan 19, 2007
39.38
39.46
39.33
39.44
22,743
+0.12(+0.31%)
Jan 18, 2007
39.40
39.41
39.30
39.31
63,324
+0.08(+0.21%)
Jan 17, 2007
39.27
39.37
39.19
39.23
34,783
-0.05(-0.14%)
Jan 16, 2007
39.28
39.31
39.20
39.29
25,418
+0.13(+0.33%)
Jan 12, 2007
39.21
39.25
39.10
39.16
28,540
-0.01(-0.03%)
Jan 11, 2007
38.89
39.22
38.89
39.17
29,135
+0.21(+0.54%)
Jan 10, 2007
38.84
38.98
38.65
38.96
23,932
+0.12(+0.32%)
Jan 09, 2007
38.86
38.86
38.61
38.84
50,689
+0.15(+0.39%)
Jan 08, 2007
38.68
38.69
38.46
38.69
34,932
+0.01(+0.04%)
Jan 05, 2007
39.09
39.09
38.57
38.67
29,878
-0.43(-1.10%)
Jan 04, 2007
39.09
39.14
38.92
39.11
36,567
-0.06(-0.15%)
Jan 03, 2007
39.25
39.42
38.96
39.17
76,554
+0.11(+0.28%)
Dec 29, 2006
39.19
39.19
39.02
39.06
33,891
-0.13(-0.33%)
Dec 28, 2006
39.15
39.25
38.78
39.19
15,608
-0.16(-0.41%)
Dec 27, 2006
39.02
39.35
39.02
39.35
57,081
+0.33(+0.84%)
Dec 26, 2006
38.88
39.02
38.72
39.02
12,189
+0.23(+0.59%)
Dec 22, 2006
38.94
49.19
38.69
38.79
23,337
-0.11(-0.29%)
Dec 21, 2006
39.27
39.27
38.86
38.90
155,784
-0.37(-0.94%)
Dec 20, 2006
39.33
39.35
39.26
39.27
17,391
+0.01(+0.02%)
Dec 19, 2006
39.23
39.31
39.09
39.27
12,486
+0.03(+0.09%)
Dec 18, 2006
39.39
39.39
39.21
39.23
21,702
-0.13(-0.32%)
Dec 15, 2006
39.42
39.44
39.32
39.36
22,891
-0.00(-0.00%)
Dec 14, 2006
39.19
39.38
39.19
39.36
27,946
+0.23(+0.59%)
Dec 13, 2006
39.20
39.22
39.07
39.13
15,608
-0.03(-0.09%)
Dec 12, 2006
39.07
39.17
38.94
39.17
24,527
+0.10(+0.26%)
Dec 11, 2006
38.96
39.07
38.96
39.07
11,148
+0.20(+0.52%)
Dec 08, 2006
38.87
38.92
38.73
38.86
23,932
-0.01(-0.02%)
Dec 07, 2006
39.07
39.12
38.87
38.87
19,175
-0.13(-0.34%)
Dec 06, 2006
39.05
39.05
38.96
39.00
62,729
-0.08(-0.21%)
Dec 05, 2006
39.01
39.09
38.58
39.09
36,567
+0.09(+0.24%)
Dec 04, 2006
38.74
38.99
38.74
38.99
44,446
+0.41(+1.06%)
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
.