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, 2009
28.00
27.60
27.60
27.60
57,378
-0.31(-1.10%)
Dec 30, 2009
27.76
27.90
27.76
27.90
29,636
+0.03(+0.11%)
Dec 29, 2009
27.96
27.99
27.86
27.87
47,753
-0.02(-0.07%)
Dec 28, 2009
27.92
27.98
27.78
27.89
58,515
+0.03(+0.10%)
Dec 24, 2009
27.89
27.89
27.79
27.86
37,388
+0.15(+0.53%)
Dec 23, 2009
27.71
27.73
27.61
27.72
149,512
+0.07(+0.24%)
Dec 22, 2009
27.66
27.70
27.55
27.65
98,048
+0.13(+0.49%)
Dec 21, 2009
27.56
27.65
27.47
27.51
44,669
-0.13(-0.46%)
Dec 18, 2009
27.71
27.74
27.47
27.64
29,600
+0.03(+0.10%)
Dec 17, 2009
27.82
27.82
27.55
27.62
70,652
-0.28(-1.01%)
Dec 16, 2009
27.97
28.07
27.83
27.90
60,403
+0.07(+0.27%)
Dec 15, 2009
27.95
27.95
27.79
27.82
27,844
-0.13(-0.48%)
Dec 14, 2009
27.98
28.01
27.90
27.96
48,349
+0.25(+0.89%)
Dec 11, 2009
27.64
27.76
27.57
27.71
34,666
+0.18(+0.64%)
Dec 10, 2009
27.53
27.61
27.50
27.53
23,046
+0.20(+0.73%)
Dec 09, 2009
27.37
27.37
27.15
27.34
31,341
+0.02(+0.06%)
Dec 08, 2009
27.54
27.54
26.91
27.32
52,146
-0.24(-0.88%)
Dec 07, 2009
27.45
27.95
27.45
27.56
45,647
+0.15(+0.54%)
Dec 04, 2009
27.47
27.71
27.22
27.41
112,301
+0.13(+0.49%)
Dec 03, 2009
27.43
27.51
27.23
27.28
22,875
-0.09(-0.34%)
Dec 02, 2009
27.14
27.42
27.14
27.37
29,830
+0.23(+0.84%)
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
.