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 (%)
May 31, 2013
48.54
48.79
47.95
48.00
59,920
-0.63(-1.30%)
May 30, 2013
48.57
48.90
48.57
48.63
65,123
+0.09(+0.19%)
May 29, 2013
48.83
48.83
48.29
48.54
117,471
-0.50(-1.01%)
May 28, 2013
49.25
49.45
48.89
49.03
119,482
+0.06(+0.12%)
May 24, 2013
48.90
48.97
48.68
48.97
79,331
-0.11(-0.23%)
May 23, 2013
48.74
49.20
48.68
49.08
202,221
-0.01(-0.02%)
May 22, 2013
49.56
49.98
48.93
49.09
329,305
-0.40(-0.82%)
May 21, 2013
49.51
49.58
49.31
49.50
76,832
+0.05(+0.11%)
May 20, 2013
49.50
49.63
49.40
49.44
287,675
-0.05(-0.09%)
May 17, 2013
49.18
49.49
49.15
49.49
50,507
+0.47(+0.96%)
May 16, 2013
49.21
49.28
48.95
49.02
94,904
-0.26(-0.52%)
May 15, 2013
48.81
49.40
48.81
49.27
78,597
+0.79(+1.63%)
May 13, 2013
48.48
48.55
48.35
48.48
58,941
-0.03(-0.06%)
May 10, 2013
48.37
48.52
48.27
48.51
40,261
+0.16(+0.33%)
May 09, 2013
48.50
48.60
48.29
48.35
94,281
-0.18(-0.36%)
May 08, 2013
48.37
48.57
48.37
48.53
60,083
+0.02(+0.03%)
May 07, 2013
48.25
48.51
48.22
48.51
252,069
+0.29(+0.60%)
May 06, 2013
48.37
48.37
48.18
48.22
50,222
-0.17(-0.35%)
May 03, 2013
48.40
48.52
48.36
48.39
99,572
+0.36(+0.75%)
May 02, 2013
47.83
48.06
47.78
48.03
73,604
+0.27(+0.56%)
May 01, 2013
48.16
48.16
47.71
47.77
119,867
-0.46(-0.96%)
Apr 30, 2013
48.04
48.24
47.90
48.23
92,294
+0.12(+0.25%)
Apr 29, 2013
47.81
48.16
47.81
48.11
89,756
+0.34(+0.72%)
Apr 26, 2013
47.77
47.85
47.66
47.77
58,204
-0.11(-0.22%)
Apr 25, 2013
47.74
48.08
47.74
47.87
127,932
+0.24(+0.50%)
Apr 24, 2013
47.49
47.71
47.46
47.64
64,362
+0.18(+0.39%)
Apr 23, 2013
47.24
47.45
47.05
47.45
97,533
+0.34(+0.71%)
Apr 22, 2013
46.93
47.23
46.71
47.12
108,816
+0.21(+0.45%)
Apr 19, 2013
46.64
46.91
46.59
46.91
43,447
+0.37(+0.78%)
Apr 18, 2013
46.66
46.77
46.36
46.55
83,895
-0.10(-0.21%)
Apr 17, 2013
46.90
46.90
46.37
46.64
80,815
-0.49(-1.05%)
Apr 16, 2013
46.90
47.14
46.83
47.14
117,144
+0.56(+1.21%)
Apr 15, 2013
47.40
47.40
46.58
46.58
147,748
-1.06(-2.22%)
Apr 12, 2013
47.62
47.68
47.39
47.63
86,394
-0.14(-0.30%)
Apr 11, 2013
47.62
47.89
47.62
47.78
69,977
+0.13(+0.27%)
Apr 10, 2013
47.23
47.73
47.23
47.65
89,197
+0.50(+1.06%)
Apr 09, 2013
46.99
47.31
46.97
47.15
187,671
+0.21(+0.45%)
Apr 08, 2013
46.67
46.95
46.61
46.93
41,514
+0.24(+0.50%)
Apr 05, 2013
46.49
46.74
46.34
46.70
76,496
-0.18(-0.39%)
Apr 04, 2013
46.55
46.88
46.55
46.88
109,609
+0.36(+0.77%)
Apr 03, 2013
46.99
47.04
46.42
46.52
76,998
-0.42(-0.90%)
Apr 02, 2013
46.97
47.06
46.80
46.95
52,120
+0.09(+0.19%)
Apr 01, 2013
47.09
47.11
46.80
46.86
79,393
-0.22(-0.47%)
Mar 28, 2013
46.78
47.15
46.73
47.08
63,295
+0.29(+0.62%)
Mar 27, 2013
46.52
46.80
46.41
46.79
66,100
+0.08(+0.18%)
Mar 26, 2013
46.43
46.71
46.43
46.71
63,765
+0.39(+0.85%)
Mar 25, 2013
46.54
46.63
46.19
46.31
144,700
-0.10(-0.21%)
Mar 22, 2013
46.24
46.42
46.24
46.41
77,331
+0.26(+0.56%)
Mar 21, 2013
46.25
46.33
46.07
46.15
129,665
-0.29(-0.62%)
Mar 20, 2013
46.24
46.46
46.24
46.44
53,141
+0.37(+0.81%)
Mar 19, 2013
46.09
46.20
45.80
46.07
70,769
-0.04(-0.08%)
Mar 18, 2013
46.01
46.27
45.91
46.11
89,040
-0.21(-0.46%)
Mar 15, 2013
46.21
46.34
46.13
46.32
58,592
+0.02(+0.03%)
Mar 14, 2013
46.20
46.36
46.15
46.30
107,822
+0.20(+0.44%)
Mar 13, 2013
45.96
46.11
45.87
46.10
70,124
+0.14(+0.31%)
Mar 12, 2013
45.95
46.04
45.84
45.96
122,934
+0.02(+0.04%)
Mar 11, 2013
45.68
45.94
45.67
45.94
65,155
+0.17(+0.38%)
Mar 08, 2013
45.65
45.81
45.57
45.76
81,947
+0.23(+0.50%)
Mar 07, 2013
45.52
45.63
45.48
45.54
89,226
+0.03(+0.07%)
Mar 06, 2013
45.58
45.61
45.45
45.51
90,013
+0.03(+0.07%)
Mar 05, 2013
45.29
45.54
45.29
45.48
61,679
+0.33(+0.74%)
Mar 04, 2013
44.94
45.14
44.84
45.14
62,698
+0.14(+0.32%)
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
.