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 (%)
Sep 29, 2017
74.39
74.39
74.12
74.17
8,109
-0.06(-0.08%)
Sep 28, 2017
74.07
74.31
74.02
74.23
12,306
+0.18(+0.24%)
Sep 27, 2017
73.99
74.19
73.80
74.05
15,365
-0.02(-0.02%)
Sep 26, 2017
74.17
74.30
74.07
74.07
16,566
-0.05(-0.07%)
Sep 25, 2017
73.84
74.18
73.77
74.12
9,261
+0.39(+0.53%)
Sep 22, 2017
73.57
73.72
73.57
73.72
8,073
+0.03(+0.05%)
Sep 21, 2017
73.75
73.91
73.57
73.69
14,000
-0.10(-0.13%)
Sep 20, 2017
73.76
74.04
73.57
73.78
15,379
-0.17(-0.22%)
Sep 19, 2017
73.88
73.97
73.86
73.95
16,310
+0.13(+0.18%)
Sep 18, 2017
73.88
74.02
73.73
73.82
20,528
-0.03(-0.04%)
Sep 15, 2017
73.69
73.93
73.69
73.85
9,978
+0.00(+0.00%)
Sep 14, 2017
73.30
73.85
73.30
73.85
6,946
+0.25(+0.34%)
Sep 13, 2017
73.55
73.63
73.55
73.60
6,221
-0.01(-0.02%)
Sep 12, 2017
73.45
73.64
73.45
73.61
11,815
+0.32(+0.44%)
Sep 11, 2017
72.76
73.33
72.76
73.29
10,409
+0.66(+0.90%)
Sep 08, 2017
72.51
72.65
72.41
72.63
10,645
+0.07(+0.10%)
Sep 07, 2017
72.23
72.58
72.23
72.56
12,457
+0.18(+0.24%)
Sep 06, 2017
72.09
72.44
72.09
72.38
11,931
+0.32(+0.44%)
Sep 05, 2017
72.32
72.33
71.81
72.07
10,876
-0.42(-0.58%)
Sep 01, 2017
72.27
72.54
72.27
72.49
18,421
+0.40(+0.56%)
Aug 31, 2017
71.81
72.15
71.81
72.09
11,756
+0.30(+0.41%)
Aug 30, 2017
71.55
71.81
71.44
71.79
14,971
+0.18(+0.26%)
Aug 29, 2017
71.34
71.64
71.34
71.60
17,895
+0.04(+0.05%)
Aug 28, 2017
71.81
71.82
71.39
71.57
28,133
-0.07(-0.10%)
Aug 25, 2017
71.67
71.78
71.54
71.64
11,485
+0.25(+0.36%)
Aug 24, 2017
71.39
71.52
71.29
71.39
15,785
+0.06(+0.09%)
Aug 23, 2017
71.11
71.42
71.11
71.32
13,271
+0.05(+0.07%)
Aug 22, 2017
70.69
71.29
70.69
71.27
19,308
+0.73(+1.03%)
Aug 21, 2017
70.40
70.59
70.21
70.55
9,967
+0.17(+0.24%)
Aug 18, 2017
70.44
70.74
70.27
70.38
12,908
-0.14(-0.20%)
Aug 17, 2017
71.40
71.52
70.52
70.52
24,738
-1.07(-1.49%)
Aug 16, 2017
71.50
71.74
71.50
71.58
63,481
+0.07(+0.10%)
Aug 15, 2017
71.44
71.55
71.39
71.51
8,528
-0.20(-0.28%)
Aug 14, 2017
71.48
71.86
71.48
71.71
12,109
+0.59(+0.84%)
Aug 11, 2017
71.16
71.40
71.10
71.12
8,999
-0.14(-0.20%)
Aug 10, 2017
71.43
71.56
71.22
71.26
25,737
-0.54(-0.75%)
Aug 09, 2017
71.90
72.05
71.72
71.80
18,211
-0.08(-0.11%)
Aug 08, 2017
72.05
72.47
71.88
71.88
15,351
-0.35(-0.48%)
Aug 07, 2017
72.19
72.29
72.00
72.23
27,492
-0.03(-0.05%)
Aug 04, 2017
72.37
72.37
72.16
72.26
8,254
+0.13(+0.18%)
Aug 03, 2017
72.19
72.23
72.08
72.13
16,830
-0.11(-0.16%)
Aug 02, 2017
72.40
72.40
72.11
72.25
8,845
-0.28(-0.39%)
Aug 01, 2017
72.46
72.54
72.36
72.53
18,336
-0.07(-0.10%)
Jul 31, 2017
72.63
72.66
72.51
72.60
12,673
-0.01(-0.01%)
Jul 28, 2017
72.81
72.81
72.29
72.60
8,356
-0.47(-0.65%)
Jul 27, 2017
72.48
73.08
72.48
73.08
16,345
+0.68(+0.94%)
Jul 26, 2017
72.77
72.77
72.40
72.40
8,889
-0.26(-0.36%)
Jul 25, 2017
72.67
72.76
72.55
72.66
17,052
+0.19(+0.27%)
Jul 24, 2017
72.63
72.70
72.41
72.47
7,687
-0.18(-0.25%)
Jul 21, 2017
72.53
72.65
72.45
72.65
5,448
-0.01(-0.01%)
Jul 20, 2017
72.60
72.80
72.49
72.66
11,466
+0.10(+0.13%)
Jul 19, 2017
72.09
72.57
72.07
72.56
23,371
+0.51(+0.71%)
Jul 18, 2017
72.10
72.10
71.90
72.05
12,159
-0.09(-0.12%)
Jul 17, 2017
72.07
72.34
72.07
72.13
10,733
+0.00(+0.01%)
Jul 14, 2017
71.55
72.20
71.55
72.13
16,549
+0.46(+0.64%)
Jul 13, 2017
71.67
71.72
71.45
71.67
28,616
+0.17(+0.23%)
Jul 12, 2017
71.50
71.79
71.50
71.51
11,472
+0.31(+0.43%)
Jul 11, 2017
71.14
71.20
70.80
71.20
6,273
-0.09(-0.13%)
Jul 10, 2017
71.14
71.37
71.06
71.29
14,162
+0.05(+0.07%)
Jul 07, 2017
71.10
71.27
70.97
71.25
21,549
+0.23(+0.32%)
Jul 06, 2017
71.37
71.37
70.97
71.02
8,554
-0.53(-0.74%)
Jul 05, 2017
71.88
71.88
71.44
71.54
8,703
-0.34(-0.47%)
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
.