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 (%)
Dec 31, 2008
22.30
22.97
22.30
22.96
69,065
+0.54(+2.43%)
Dec 30, 2008
22.07
22.42
21.93
22.42
52,315
+0.61(+2.78%)
Dec 29, 2008
22.31
22.31
21.53
21.81
103,982
-0.33(-1.49%)
Dec 26, 2008
22.23
22.23
21.90
22.14
55,400
+0.17(+0.77%)
Dec 24, 2008
22.02
22.02
21.76
21.97
30,479
+0.21(+0.96%)
Dec 23, 2008
22.34
22.39
21.66
21.76
59,773
-0.37(-1.67%)
Dec 22, 2008
22.73
22.73
21.65
22.13
386,010
-0.76(-3.32%)
Dec 19, 2008
22.89
23.40
22.54
22.89
76,850
+0.15(+0.65%)
Dec 18, 2008
23.49
23.49
22.54
22.74
69,856
-0.50(-2.17%)
Dec 17, 2008
23.36
23.65
22.94
23.25
161,624
+0.08(+0.36%)
Dec 16, 2008
22.41
23.29
22.21
23.17
48,472
+1.07(+4.83%)
Dec 15, 2008
22.81
22.81
21.69
22.10
45,159
-0.30(-1.32%)
Dec 12, 2008
21.38
22.51
21.38
22.39
93,458
+0.30(+1.37%)
Dec 11, 2008
22.92
23.22
22.02
22.09
76,213
-1.06(-4.59%)
Dec 10, 2008
23.01
23.28
22.71
23.16
84,404
+0.24(+1.06%)
Dec 09, 2008
23.39
23.69
22.86
22.91
106,175
-0.66(-2.80%)
Dec 08, 2008
23.59
23.84
23.20
23.57
80,463
+0.68(+2.98%)
Dec 05, 2008
21.59
22.93
21.52
22.89
49,039
+0.82(+3.70%)
Dec 04, 2008
22.31
22.93
21.76
22.07
40,698
-0.09(-0.42%)
Dec 03, 2008
21.49
22.19
21.27
22.17
78,269
+0.46(+2.12%)
Dec 02, 2008
21.00
21.77
20.88
21.71
33,226
+0.95(+4.55%)
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
.