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 (%)
Oct 31, 2019
82.94
82.99
82.50
82.99
7,079
-0.54(-0.64%)
Oct 30, 2019
83.72
83.72
83.19
83.53
15,294
-0.06(-0.07%)
Oct 29, 2019
83.47
83.79
83.47
83.59
8,692
+0.10(+0.12%)
Oct 28, 2019
83.51
83.85
83.48
83.48
17,387
+0.11(+0.14%)
Oct 25, 2019
83.02
83.41
83.02
83.37
10,471
+0.32(+0.38%)
Oct 24, 2019
83.39
83.39
82.75
83.05
19,063
-0.20(-0.23%)
Oct 23, 2019
82.70
83.26
82.64
83.25
13,080
+0.22(+0.26%)
Oct 22, 2019
82.68
83.30
82.49
83.03
11,974
+0.44(+0.53%)
Oct 21, 2019
82.54
82.74
82.48
82.59
6,673
+0.33(+0.40%)
Oct 18, 2019
82.04
82.39
82.00
82.27
6,147
+0.05(+0.06%)
Oct 17, 2019
82.15
82.37
82.04
82.22
15,325
+0.25(+0.30%)
Oct 16, 2019
82.03
82.42
81.95
81.97
8,617
-0.08(-0.10%)
Oct 15, 2019
81.44
82.26
81.44
82.05
12,792
+0.65(+0.80%)
Oct 14, 2019
81.40
81.50
81.31
81.41
11,532
-0.28(-0.34%)
Oct 11, 2019
81.48
82.19
81.48
81.69
21,620
+1.18(+1.47%)
Oct 10, 2019
79.87
80.80
79.87
80.50
9,508
+0.63(+0.79%)
Oct 09, 2019
79.94
80.17
79.77
79.87
19,214
+0.49(+0.62%)
Oct 08, 2019
79.63
80.10
79.38
79.38
36,967
-1.44(-1.78%)
Oct 07, 2019
80.89
81.34
80.81
80.82
18,853
-0.40(-0.50%)
Oct 04, 2019
80.39
81.22
80.39
81.22
11,340
+1.00(+1.25%)
Oct 03, 2019
79.76
80.22
78.82
80.22
40,381
+0.48(+0.61%)
Oct 02, 2019
80.82
80.82
79.47
79.74
19,700
-1.59(-1.95%)
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
.