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 30, 2014
56.89
57.13
56.80
57.11
29,456
+0.18(+0.32%)
May 29, 2014
56.67
56.93
56.62
56.93
44,637
+0.35(+0.61%)
May 28, 2014
56.57
56.69
56.42
56.58
69,034
+0.12(+0.21%)
May 27, 2014
56.33
56.47
56.33
56.47
44,180
+0.21(+0.38%)
May 23, 2014
56.25
56.25
56.25
56.25
37,547
+0.04(+0.07%)
May 22, 2014
56.04
56.25
56.04
56.22
17,310
+0.19(+0.34%)
May 21, 2014
55.69
56.06
55.69
56.03
49,517
+0.40(+0.72%)
May 20, 2014
55.96
55.97
55.56
55.63
53,487
-0.42(-0.74%)
May 19, 2014
55.92
56.07
55.92
56.04
32,149
-0.05(-0.08%)
May 16, 2014
55.91
56.11
55.82
56.09
37,375
+0.13(+0.23%)
May 15, 2014
56.35
56.35
55.82
55.96
40,591
-0.42(-0.74%)
May 14, 2014
56.43
56.54
56.32
56.38
23,684
-0.05(-0.09%)
May 13, 2014
56.45
56.47
56.36
56.43
49,078
+0.08(+0.14%)
May 12, 2014
56.25
56.44
56.25
56.36
45,007
+0.32(+0.57%)
May 09, 2014
56.08
56.13
55.92
56.03
25,161
-0.10(-0.18%)
May 08, 2014
56.13
56.44
56.00
56.13
33,030
-0.12(-0.21%)
May 07, 2014
55.93
56.25
55.79
56.25
37,053
+0.51(+0.91%)
May 06, 2014
55.99
56.04
55.74
55.74
99,246
-0.35(-0.63%)
May 05, 2014
55.87
56.12
55.78
56.10
42,284
+0.04(+0.07%)
May 02, 2014
56.22
56.35
56.01
56.06
28,705
-0.13(-0.22%)
May 01, 2014
56.25
56.29
56.09
56.18
29,225
-0.07(-0.13%)
Apr 30, 2014
56.08
56.30
56.00
56.25
34,244
+0.08(+0.14%)
Apr 29, 2014
56.11
56.27
56.11
56.18
46,029
+0.18(+0.32%)
Apr 28, 2014
55.88
56.07
55.53
56.00
55,327
+0.30(+0.54%)
Apr 25, 2014
55.77
55.78
55.53
55.70
39,164
-0.09(-0.17%)
Apr 24, 2014
55.88
55.89
55.68
55.79
37,930
+0.05(+0.08%)
Apr 23, 2014
55.74
55.92
55.68
55.74
56,193
+0.02(+0.03%)
Apr 22, 2014
55.76
55.85
55.63
55.73
77,469
+0.04(+0.08%)
Apr 21, 2014
55.63
55.71
55.60
55.69
40,179
+0.12(+0.21%)
Apr 17, 2014
55.49
55.57
55.57
55.57
42,666
+0.03(+0.06%)
Apr 16, 2014
55.31
55.54
55.26
55.54
54,323
+0.44(+0.80%)
Apr 15, 2014
54.71
55.13
54.60
55.10
30,289
+0.36(+0.65%)
Apr 14, 2014
54.59
54.77
54.46
54.74
40,792
+0.45(+0.84%)
Apr 11, 2014
54.47
54.61
54.22
54.29
61,120
-0.43(-0.79%)
Apr 10, 2014
55.51
55.59
54.64
54.72
44,112
-0.67(-1.22%)
Apr 09, 2014
55.34
55.41
55.10
55.39
41,335
+0.21(+0.38%)
Apr 08, 2014
54.73
55.24
54.73
55.18
70,608
+0.38(+0.69%)
Apr 07, 2014
54.97
55.13
54.78
54.80
63,302
-0.31(-0.57%)
Apr 04, 2014
55.57
55.82
55.09
55.12
46,928
-0.30(-0.53%)
Apr 03, 2014
55.53
55.53
55.27
55.41
24,795
+0.05(+0.10%)
Apr 02, 2014
55.19
55.38
55.08
55.36
72,164
+0.24(+0.44%)
Apr 01, 2014
55.13
55.14
54.84
55.12
37,120
+0.13(+0.23%)
Mar 31, 2014
54.82
55.02
54.80
54.99
57,597
+0.43(+0.79%)
Mar 28, 2014
54.28
54.66
54.28
54.56
41,252
+0.31(+0.58%)
Mar 27, 2014
54.05
54.33
54.00
54.25
68,791
+0.13(+0.23%)
Mar 26, 2014
54.52
54.56
54.12
54.12
223,291
-0.13(-0.23%)
Mar 25, 2014
54.12
54.33
54.08
54.25
67,832
+0.21(+0.39%)
Mar 24, 2014
54.16
54.31
53.83
54.04
86,571
-0.08(-0.14%)
Mar 21, 2014
54.30
54.50
54.07
54.12
39,193
+0.12(+0.22%)
Mar 20, 2014
53.77
54.00
53.65
54.00
26,573
+0.22(+0.41%)
Mar 19, 2014
54.30
54.33
53.54
53.78
36,184
-0.45(-0.84%)
Mar 18, 2014
53.92
54.29
53.92
54.23
38,818
+0.31(+0.58%)
Mar 17, 2014
53.69
54.00
53.69
53.92
89,302
+0.37(+0.70%)
Mar 14, 2014
53.31
53.70
53.31
53.55
46,514
+0.11(+0.20%)
Mar 13, 2014
53.89
53.98
53.34
53.44
32,201
-0.38(-0.70%)
Mar 12, 2014
53.50
53.81
53.49
53.81
34,097
+0.09(+0.16%)
Mar 11, 2014
53.94
54.06
53.65
53.73
42,294
-0.22(-0.41%)
Mar 10, 2014
54.01
54.01
53.76
53.94
36,678
-0.05(-0.10%)
Mar 07, 2014
54.01
54.05
53.76
54.00
61,662
+0.00(+0.00%)
Mar 06, 2014
54.05
54.15
53.98
54.00
41,886
-0.05(-0.10%)
Mar 05, 2014
54.12
54.24
54.01
54.05
41,001
-0.16(-0.30%)
Mar 04, 2014
53.88
54.27
53.88
54.22
115,611
+0.63(+1.18%)
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
.