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 (%)
Aug 31, 2007
39.83
40.06
39.62
39.82
17,689
+0.33(+0.83%)
Aug 30, 2007
39.20
39.72
39.20
39.49
25,121
-0.16(-0.41%)
Aug 29, 2007
39.01
39.65
38.99
39.65
21,851
+0.82(+2.11%)
Aug 28, 2007
39.52
39.52
38.80
38.83
17,986
-0.94(-2.35%)
Aug 27, 2007
40.15
40.15
39.76
39.76
48,013
-0.51(-1.27%)
Aug 24, 2007
39.96
40.28
39.74
40.28
57,378
+0.34(+0.86%)
Aug 23, 2007
40.30
40.30
39.71
39.93
125,013
-0.07(-0.17%)
Aug 22, 2007
39.85
40.06
39.66
40.00
92,608
+0.39(+0.99%)
Aug 21, 2007
39.29
40.17
39.29
39.61
204,243
+0.20(+0.49%)
Aug 20, 2007
39.58
39.64
39.00
39.41
137,203
-0.12(-0.31%)
Aug 17, 2007
39.70
39.87
38.65
39.54
183,581
+0.96(+2.48%)
Aug 16, 2007
37.46
38.58
37.04
38.58
153,108
+0.52(+1.38%)
Aug 15, 2007
38.45
39.02
37.95
38.06
186,703
-0.64(-1.65%)
Aug 14, 2007
39.58
39.58
38.53
38.70
114,311
-0.79(-2.01%)
Aug 13, 2007
39.68
39.84
39.49
39.49
47,567
-0.05(-0.13%)
Aug 10, 2007
39.17
39.78
38.82
39.54
89,635
-0.08(-0.19%)
Aug 09, 2007
39.92
40.40
39.60
39.62
35,675
-1.12(-2.75%)
Aug 08, 2007
40.45
41.02
40.21
40.74
58,865
+0.54(+1.35%)
Aug 07, 2007
39.51
40.47
39.44
40.20
106,284
+0.54(+1.37%)
Aug 06, 2007
38.82
39.65
38.20
39.65
160,095
+0.89(+2.31%)
Aug 03, 2007
39.07
39.81
38.76
38.76
32,851
-1.06(-2.65%)
Aug 02, 2007
39.77
39.91
39.51
39.81
37,459
+0.09(+0.24%)
Aug 01, 2007
39.25
39.74
38.86
39.72
96,175
+0.44(+1.13%)
Jul 31, 2007
39.97
40.24
39.27
39.27
55,892
-0.35(-0.88%)
Jul 30, 2007
39.09
39.77
39.00
39.62
32,851
+0.57(+1.45%)
Jul 27, 2007
39.92
40.02
39.06
39.06
79,081
-0.92(-2.31%)
Jul 26, 2007
40.40
40.42
39.42
39.98
199,189
-0.88(-2.16%)
Jul 25, 2007
40.97
41.07
40.43
40.86
54,702
+0.20(+0.50%)
Jul 24, 2007
41.41
41.47
40.66
40.66
257,608
-0.96(-2.31%)
Jul 23, 2007
41.61
41.79
41.61
41.62
16,054
+0.22(+0.54%)
Jul 20, 2007
41.96
41.96
41.36
41.40
45,486
-0.59(-1.39%)
Jul 19, 2007
41.96
42.03
41.79
41.98
60,202
+0.16(+0.39%)
Jul 18, 2007
41.66
41.82
41.51
41.82
53,959
-0.13(-0.32%)
Jul 17, 2007
41.98
42.13
41.92
41.96
53,216
+0.05(+0.13%)
Jul 16, 2007
42.06
42.17
41.90
41.90
41,473
-0.24(-0.56%)
Jul 13, 2007
41.84
42.14
41.81
42.14
54,108
+0.30(+0.72%)
Jul 12, 2007
41.24
41.84
41.23
41.84
50,392
+0.78(+1.90%)
Jul 11, 2007
40.86
41.06
40.82
41.06
52,175
+0.26(+0.64%)
Jul 10, 2007
41.24
41.24
40.79
40.79
47,567
-0.70(-1.69%)
Jul 09, 2007
41.63
41.63
41.39
41.49
68,824
+0.01(+0.03%)
Jul 06, 2007
41.49
41.54
41.28
41.48
21,702
-0.05(-0.11%)
Jul 05, 2007
41.50
41.61
41.36
41.53
25,270
+0.01(+0.02%)
Jul 03, 2007
41.61
41.68
41.43
41.52
20,513
+0.05(+0.11%)
Jul 02, 2007
41.07
41.47
41.07
41.47
55,297
+0.62(+1.51%)
Jun 29, 2007
40.92
41.16
40.59
40.85
19,473
-0.07(-0.18%)
Jun 28, 2007
40.91
41.13
40.87
40.93
51,878
+0.08(+0.20%)
Jun 27, 2007
40.26
40.85
40.22
40.85
24,675
+0.38(+0.93%)
Jun 26, 2007
40.81
40.88
40.47
40.47
41,770
-0.08(-0.20%)
Jun 25, 2007
40.72
41.03
40.49
40.55
60,054
-0.36(-0.87%)
Jun 22, 2007
41.29
41.29
40.83
40.91
70,756
-0.50(-1.20%)
Jun 21, 2007
41.17
41.46
40.92
41.41
26,459
+0.17(+0.41%)
Jun 20, 2007
41.96
41.98
41.24
41.24
39,094
-0.67(-1.59%)
Jun 19, 2007
41.78
41.92
41.68
41.90
28,391
+0.18(+0.44%)
Jun 18, 2007
42.03
42.03
41.72
41.72
26,310
-0.23(-0.55%)
Jun 15, 2007
42.05
42.16
41.91
41.95
74,621
+0.32(+0.78%)
Jun 14, 2007
41.72
41.86
41.58
41.63
118,919
+0.08(+0.19%)
Jun 13, 2007
41.21
41.55
41.16
41.55
116,986
+0.61(+1.50%)
Jun 12, 2007
41.36
41.40
40.93
40.94
55,446
-0.46(-1.12%)
Jun 11, 2007
41.27
41.55
41.27
41.40
39,986
+0.17(+0.41%)
Jun 08, 2007
40.83
41.24
40.75
41.23
84,432
+0.32(+0.77%)
Jun 07, 2007
41.61
41.67
40.88
40.92
60,054
-0.89(-2.14%)
Jun 06, 2007
41.92
41.94
41.70
41.81
28,243
-0.38(-0.89%)
Jun 05, 2007
42.41
42.45
42.08
42.19
32,851
-0.34(-0.79%)
Jun 04, 2007
42.57
42.60
42.45
42.52
8,472
-0.07(-0.16%)
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
.