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, 2007
42.56
42.58
42.40
42.46
28,986
+0.03(+0.08%)
May 30, 2007
41.46
42.42
41.46
42.42
22,891
+0.31(+0.73%)
May 29, 2007
42.16
42.23
41.97
42.11
31,216
+0.24(+0.56%)
May 25, 2007
41.81
41.98
41.72
41.88
23,189
+0.18(+0.44%)
May 24, 2007
42.24
42.24
41.66
41.70
37,905
-0.61(-1.45%)
May 23, 2007
42.58
42.63
42.26
42.31
21,405
-0.15(-0.35%)
May 22, 2007
42.45
42.59
42.36
42.46
21,108
+0.04(+0.10%)
May 21, 2007
42.38
42.53
42.38
42.42
31,364
+0.03(+0.08%)
May 18, 2007
42.46
42.46
42.30
42.38
29,432
+0.08(+0.19%)
May 17, 2007
42.27
42.40
42.22
42.30
31,216
-0.14(-0.33%)
May 16, 2007
42.42
42.44
42.24
42.44
29,135
+0.23(+0.54%)
May 15, 2007
42.38
42.59
42.21
42.21
30,027
+0.05(+0.13%)
May 14, 2007
42.38
42.42
42.11
42.16
24,675
-0.09(-0.22%)
May 11, 2007
42.11
42.25
42.11
42.25
42,364
+0.34(+0.80%)
May 10, 2007
42.17
42.32
41.92
41.92
42,364
-0.48(-1.13%)
May 09, 2007
42.08
42.42
42.08
42.40
23,635
+0.25(+0.59%)
May 08, 2007
42.18
42.18
42.05
42.15
33,297
-0.15(-0.37%)
May 07, 2007
42.09
42.30
42.09
42.30
30,473
+0.26(+0.62%)
May 04, 2007
42.05
42.14
41.97
42.04
26,905
+0.15(+0.37%)
May 03, 2007
41.91
41.93
41.78
41.88
28,094
+0.14(+0.33%)
May 02, 2007
41.56
41.81
41.54
41.75
32,554
+0.27(+0.64%)
May 01, 2007
41.52
41.52
41.27
41.48
52,621
+0.11(+0.26%)
Apr 30, 2007
41.78
41.80
41.34
41.37
45,337
-0.40(-0.97%)
Apr 27, 2007
41.72
41.86
41.65
41.78
37,013
-0.14(-0.34%)
Apr 26, 2007
41.99
42.21
41.82
41.92
20,810
+0.00(+0.00%)
Apr 25, 2007
41.76
41.95
41.67
41.92
34,486
+0.28(+0.66%)
Apr 24, 2007
41.71
41.71
41.40
41.64
37,459
-0.04(-0.10%)
Apr 23, 2007
41.62
41.79
41.62
41.68
36,419
-0.01(-0.02%)
Apr 20, 2007
41.61
41.69
41.51
41.69
39,689
+0.39(+0.94%)
Apr 19, 2007
41.24
41.38
41.14
41.30
21,702
-0.07(-0.16%)
Apr 18, 2007
41.27
41.45
41.18
41.37
37,310
+0.08(+0.19%)
Apr 17, 2007
41.18
41.35
41.08
41.29
39,243
+0.25(+0.61%)
Apr 16, 2007
40.96
41.16
40.96
41.04
24,081
+0.26(+0.63%)
Apr 13, 2007
40.67
40.80
40.54
40.78
29,432
+0.17(+0.43%)
Apr 12, 2007
40.46
40.61
40.36
40.61
31,067
+0.05(+0.13%)
Apr 11, 2007
40.89
40.89
40.49
40.55
54,851
-0.30(-0.74%)
Apr 10, 2007
40.84
40.87
40.73
40.85
34,932
+0.05(+0.12%)
Apr 09, 2007
40.84
40.84
40.72
40.81
32,554
+0.05(+0.12%)
Apr 05, 2007
40.57
40.76
40.53
40.76
33,743
+0.17(+0.43%)
Apr 04, 2007
40.74
41.04
40.50
40.59
39,392
-0.11(-0.26%)
Apr 03, 2007
40.63
40.77
40.50
40.69
25,121
+0.38(+0.95%)
Apr 02, 2007
40.24
40.36
40.09
40.31
46,229
+0.17(+0.42%)
Mar 30, 2007
40.28
40.34
39.92
40.14
37,459
-0.08(-0.20%)
Mar 29, 2007
40.26
40.26
39.95
40.22
34,040
+0.26(+0.66%)
Mar 28, 2007
40.15
40.20
39.93
39.96
173,324
-0.30(-0.75%)
Mar 27, 2007
40.41
40.41
40.18
40.26
60,500
-0.25(-0.61%)
Mar 26, 2007
40.57
40.57
40.13
40.51
85,770
-0.23(-0.56%)
Mar 23, 2007
40.83
40.83
40.67
40.74
31,959
+0.05(+0.12%)
Mar 22, 2007
40.83
40.83
40.60
40.69
50,392
-0.09(-0.23%)
Mar 21, 2007
40.16
40.87
40.05
40.79
30,770
+0.65(+1.63%)
Mar 20, 2007
39.83
40.26
39.76
40.13
63,175
+0.31(+0.78%)
Mar 19, 2007
39.62
39.84
39.57
39.83
69,865
+0.44(+1.13%)
Mar 16, 2007
39.67
39.67
39.32
39.38
15,756
-0.20(-0.51%)
Mar 15, 2007
39.32
39.64
39.32
39.58
25,418
+0.39(+0.99%)
Mar 14, 2007
39.25
39.26
38.65
39.19
66,594
+0.13(+0.33%)
Mar 13, 2007
39.91
39.75
39.05
39.06
38,351
-0.85(-2.13%)
Mar 12, 2007
39.68
39.97
39.68
39.91
49,351
+0.15(+0.39%)
Mar 09, 2007
39.89
39.89
39.70
39.76
19,324
+0.15(+0.39%)
Mar 08, 2007
39.64
39.82
39.60
39.60
48,459
+0.28(+0.71%)
Mar 07, 2007
39.53
39.53
39.33
39.33
56,486
-0.21(-0.54%)
Mar 06, 2007
39.25
39.60
39.15
39.54
26,608
+0.64(+1.66%)
Mar 05, 2007
39.09
39.35
38.88
38.90
41,621
-0.59(-1.48%)
Mar 02, 2007
39.69
39.97
39.48
39.48
50,689
-0.50(-1.26%)
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
.