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 29, 2009
22.17
22.27
21.98
22.27
13,946
+0.19(+0.85%)
May 28, 2009
21.92
22.13
21.64
22.08
29,936
+0.34(+1.58%)
May 27, 2009
22.15
22.17
21.74
21.74
26,725
-0.28(-1.28%)
May 26, 2009
21.55
22.13
21.55
22.02
32,320
+0.46(+2.15%)
May 22, 2009
21.60
21.71
21.42
21.55
18,184
+0.08(+0.38%)
May 21, 2009
21.65
21.70
21.33
21.47
29,001
-0.42(-1.94%)
May 20, 2009
22.14
22.33
21.90
21.90
19,672
+0.00(+0.00%)
May 19, 2009
21.96
22.09
21.85
21.90
26,293
-0.03(-0.12%)
May 18, 2009
21.55
21.92
21.52
21.92
25,699
+0.58(+2.71%)
May 15, 2009
21.65
21.70
21.29
21.35
60,210
-0.31(-1.44%)
May 14, 2009
21.58
21.78
21.53
21.66
61,797
+0.14(+0.64%)
May 13, 2009
21.79
21.91
21.48
21.52
76,830
-0.57(-2.59%)
May 12, 2009
22.21
22.21
21.86
22.09
67,708
-0.07(-0.33%)
May 11, 2009
22.10
22.25
22.09
22.16
42,944
-0.28(-1.24%)
May 08, 2009
22.39
22.52
22.23
22.44
62,468
+0.39(+1.77%)
May 07, 2009
22.39
22.41
22.02
22.05
47,536
-0.25(-1.12%)
May 06, 2009
22.17
22.36
21.85
22.30
74,143
+0.60(+2.76%)
May 05, 2009
21.84
21.86
21.59
21.70
46,449
-0.20(-0.92%)
May 04, 2009
21.06
21.90
21.06
21.90
28,716
+1.08(+5.17%)
May 01, 2009
20.64
20.97
20.64
20.83
21,728
+0.08(+0.39%)
Apr 30, 2009
20.89
21.16
20.70
20.75
44,939
+0.30(+1.48%)
Apr 29, 2009
20.25
20.60
20.25
20.44
36,346
+0.46(+2.29%)
Apr 28, 2009
19.95
20.28
19.61
19.99
40,117
-0.10(-0.50%)
Apr 27, 2009
20.40
20.40
20.01
20.09
29,086
-0.41(-2.00%)
Apr 24, 2009
20.24
20.69
20.15
20.50
11,331
+0.39(+1.94%)
Apr 23, 2009
19.95
20.11
19.67
20.11
47,080
+0.10(+0.50%)
Apr 22, 2009
19.89
20.48
19.80
20.01
32,133
-0.14(-0.70%)
Apr 21, 2009
19.27
20.15
19.01
20.15
96,186
+0.54(+2.78%)
Apr 20, 2009
20.52
20.52
19.44
19.60
16,324
-1.42(-6.75%)
Apr 17, 2009
20.57
21.06
20.41
21.02
28,056
+0.54(+2.66%)
Apr 16, 2009
20.23
20.63
19.95
20.48
83,133
+0.36(+1.77%)
Apr 15, 2009
19.48
20.12
19.41
20.12
78,419
+0.48(+2.47%)
Apr 14, 2009
20.19
20.21
19.64
19.64
48,502
-0.76(-3.73%)
Apr 13, 2009
20.10
20.53
19.76
20.40
36,640
+0.24(+1.20%)
Apr 09, 2009
19.54
20.15
19.54
20.15
21,588
+1.41(+7.50%)
Apr 08, 2009
18.85
18.87
18.59
18.75
9,654
+0.08(+0.43%)
Apr 07, 2009
18.98
19.01
18.67
18.67
25,708
-0.52(-2.73%)
Apr 06, 2009
19.18
19.25
18.89
19.19
26,316
-0.22(-1.14%)
Apr 03, 2009
18.89
19.41
18.72
19.41
42,017
+0.51(+2.70%)
Apr 02, 2009
18.83
19.17
18.74
18.90
28,925
+0.65(+3.58%)
Apr 01, 2009
17.64
18.38
17.57
18.25
22,835
+0.32(+1.80%)
Mar 31, 2009
17.73
18.24
17.71
17.93
13,125
+0.30(+1.68%)
Mar 30, 2009
18.10
18.11
17.52
17.63
26,840
-1.26(-6.69%)
Mar 26, 2009
18.76
18.92
18.53
18.90
23,443
+0.36(+1.92%)
Mar 25, 2009
18.62
18.98
17.97
18.54
22,231
+0.13(+0.73%)
Mar 24, 2009
18.74
18.90
18.38
18.41
39,093
-0.39(-2.08%)
Mar 23, 2009
18.14
18.80
18.08
18.80
27,211
+1.22(+6.97%)
Mar 20, 2009
17.96
17.96
17.47
17.57
28,186
-0.40(-2.21%)
Mar 19, 2009
18.48
18.48
17.97
17.97
51,899
-0.37(-2.02%)
Mar 18, 2009
17.58
18.39
17.35
18.34
41,406
+0.71(+4.05%)
Mar 17, 2009
17.07
17.63
16.97
17.63
50,213
+0.60(+3.52%)
Mar 16, 2009
17.43
17.67
17.03
17.03
178,980
-0.11(-0.67%)
Mar 13, 2009
17.19
17.19
16.75
17.14
0
+0.26(+1.55%)
Mar 12, 2009
16.10
16.92
15.96
16.88
43,206
+0.73(+4.54%)
Mar 11, 2009
16.39
16.41
15.96
16.15
44,350
+0.07(+0.46%)
Mar 10, 2009
15.33
16.07
15.28
16.07
76,928
+1.21(+8.14%)
Mar 09, 2009
14.79
15.17
14.79
14.86
74,529
-0.13(-0.89%)
Mar 06, 2009
15.32
15.32
14.57
15.00
0
-0.03(-0.18%)
Mar 05, 2009
15.55
15.55
14.86
15.02
56,656
-0.82(-5.18%)
Mar 04, 2009
15.79
16.13
15.52
15.84
87,728
+0.03(+0.17%)
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
.