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, 2017
71.10
71.23
70.83
71.15
31,114
+0.04(+0.06%)
May 30, 2017
70.96
71.19
70.85
71.11
19,618
+0.09(+0.12%)
May 26, 2017
70.86
71.02
70.73
71.02
11,358
+0.08(+0.11%)
May 25, 2017
71.00
71.13
70.84
70.95
26,123
+0.09(+0.12%)
May 24, 2017
70.72
70.88
70.68
70.86
18,152
+0.21(+0.29%)
May 23, 2017
70.55
70.86
70.55
70.65
26,798
+0.03(+0.05%)
May 22, 2017
70.29
70.63
70.29
70.62
10,451
+0.35(+0.50%)
May 19, 2017
69.85
70.33
69.82
70.27
9,472
+0.57(+0.82%)
May 18, 2017
69.48
69.86
69.32
69.70
20,313
+0.04(+0.06%)
May 17, 2017
69.94
70.16
69.65
69.65
17,754
-0.84(-1.19%)
May 16, 2017
70.57
70.68
70.41
70.49
20,540
-0.26(-0.37%)
May 15, 2017
70.50
70.92
70.50
70.75
16,777
+0.34(+0.48%)
May 12, 2017
70.41
70.49
70.27
70.42
16,850
-0.06(-0.09%)
May 11, 2017
70.71
70.71
70.36
70.48
15,602
-0.41(-0.57%)
May 10, 2017
70.62
70.88
70.59
70.88
45,101
+0.27(+0.38%)
May 09, 2017
70.91
70.91
70.57
70.62
21,182
-0.27(-0.38%)
May 08, 2017
70.84
70.94
70.67
70.88
18,169
+0.05(+0.07%)
May 05, 2017
70.42
70.83
70.42
70.83
24,470
+0.58(+0.83%)
May 04, 2017
70.69
70.69
70.07
70.25
13,482
-0.50(-0.70%)
May 03, 2017
70.85
70.85
70.58
70.75
14,793
-0.22(-0.31%)
May 02, 2017
70.86
70.97
70.80
70.97
20,316
+0.10(+0.15%)
May 01, 2017
71.29
71.29
70.83
70.87
9,049
-0.22(-0.30%)
Apr 28, 2017
71.45
71.45
71.07
71.08
23,961
-0.28(-0.39%)
Apr 27, 2017
71.44
71.55
71.23
71.36
14,805
-0.01(-0.01%)
Apr 26, 2017
71.43
71.71
71.34
71.37
14,168
-0.10(-0.15%)
Apr 25, 2017
71.26
71.58
71.26
71.47
18,284
+0.32(+0.45%)
Apr 24, 2017
71.00
71.21
70.91
71.15
18,680
+0.62(+0.88%)
Apr 21, 2017
70.78
70.78
70.45
70.53
9,133
-0.33(-0.46%)
Apr 20, 2017
70.54
70.98
70.54
70.86
11,892
+0.41(+0.58%)
Apr 19, 2017
70.87
70.87
70.31
70.45
7,533
-0.29(-0.40%)
Apr 18, 2017
70.65
70.82
70.52
70.74
16,437
-0.22(-0.32%)
Apr 17, 2017
70.55
70.96
70.55
70.96
10,355
+0.30(+0.42%)
Apr 13, 2017
71.01
71.03
70.57
70.66
7,257
-0.45(-0.64%)
Apr 12, 2017
71.31
71.31
70.99
71.12
5,661
-0.18(-0.25%)
Apr 11, 2017
71.20
71.32
70.85
71.30
24,034
+0.10(+0.15%)
Apr 10, 2017
70.97
71.49
70.97
71.19
26,666
+0.04(+0.06%)
Apr 07, 2017
71.26
71.38
71.15
71.15
14,238
-0.15(-0.21%)
Apr 06, 2017
70.86
71.51
70.86
71.30
11,664
+0.29(+0.41%)
Apr 05, 2017
71.37
71.64
70.90
71.00
24,424
-0.17(-0.24%)
Apr 04, 2017
70.96
71.20
70.81
71.18
9,887
+0.14(+0.20%)
Apr 03, 2017
71.41
71.41
70.76
71.04
13,595
-0.38(-0.54%)
Mar 31, 2017
71.43
71.58
71.32
71.42
15,804
+0.02(+0.02%)
Mar 30, 2017
71.40
71.55
71.21
71.40
16,661
+0.03(+0.05%)
Mar 29, 2017
71.06
71.44
70.88
71.37
11,387
+0.19(+0.27%)
Mar 28, 2017
70.85
71.19
70.59
71.18
17,416
+0.46(+0.65%)
Mar 27, 2017
70.11
70.76
70.11
70.72
34,188
-0.10(-0.15%)
Mar 24, 2017
70.89
71.17
70.62
70.82
12,244
-0.11(-0.16%)
Mar 23, 2017
70.98
71.24
70.84
70.93
38,856
-0.10(-0.15%)
Mar 22, 2017
70.93
71.04
70.68
71.04
18,797
+0.15(+0.22%)
Mar 21, 2017
71.79
71.79
70.82
70.88
28,851
-0.73(-1.02%)
Mar 20, 2017
71.83
71.83
71.47
71.61
12,965
-0.21(-0.29%)
Mar 17, 2017
71.78
71.93
71.73
71.82
18,011
+0.06(+0.08%)
Mar 16, 2017
71.90
71.90
71.57
71.76
16,066
-0.26(-0.36%)
Mar 15, 2017
71.14
72.10
71.14
72.02
20,301
+0.99(+1.39%)
Mar 14, 2017
71.19
71.19
70.85
71.03
13,271
-0.35(-0.49%)
Mar 13, 2017
71.05
71.40
71.05
71.38
12,117
+0.09(+0.12%)
Mar 10, 2017
70.99
71.30
70.98
71.30
14,227
+0.42(+0.59%)
Mar 09, 2017
70.90
71.04
70.49
70.87
20,822
-0.10(-0.15%)
Mar 08, 2017
71.24
71.36
70.94
70.98
10,244
-0.34(-0.48%)
Mar 07, 2017
71.83
71.83
71.25
71.32
32,212
-0.38(-0.53%)
Mar 06, 2017
71.67
71.71
71.47
71.70
30,868
-0.17(-0.24%)
Mar 03, 2017
71.86
71.87
71.62
71.87
13,255
-0.02(-0.02%)
Mar 02, 2017
72.12
72.12
71.89
71.89
22,479
-0.30(-0.42%)
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
.