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 (%)
Jul 31, 2007
39.97
40.24
39.27
39.27
55,892
-0.35(-0.88%)
Jul 30, 2007
39.09
39.77
39.00
39.62
32,851
+0.57(+1.45%)
Jul 27, 2007
39.92
40.02
39.06
39.06
79,081
-0.92(-2.31%)
Jul 26, 2007
40.40
40.42
39.42
39.98
199,189
-0.88(-2.16%)
Jul 25, 2007
40.97
41.07
40.43
40.86
54,702
+0.20(+0.50%)
Jul 24, 2007
41.41
41.47
40.66
40.66
257,608
-0.96(-2.31%)
Jul 23, 2007
41.61
41.79
41.61
41.62
16,054
+0.22(+0.54%)
Jul 20, 2007
41.96
41.96
41.36
41.40
45,486
-0.59(-1.39%)
Jul 19, 2007
41.96
42.03
41.79
41.98
60,202
+0.16(+0.39%)
Jul 18, 2007
41.66
41.82
41.51
41.82
53,959
-0.13(-0.32%)
Jul 17, 2007
41.98
42.13
41.92
41.96
53,216
+0.05(+0.13%)
Jul 16, 2007
42.06
42.17
41.90
41.90
41,473
-0.24(-0.56%)
Jul 13, 2007
41.84
42.14
41.81
42.14
54,108
+0.30(+0.72%)
Jul 12, 2007
41.24
41.84
41.23
41.84
50,392
+0.78(+1.90%)
Jul 11, 2007
40.86
41.06
40.82
41.06
52,175
+0.26(+0.64%)
Jul 10, 2007
41.24
41.24
40.79
40.79
47,567
-0.70(-1.69%)
Jul 09, 2007
41.63
41.63
41.39
41.49
68,824
+0.01(+0.03%)
Jul 06, 2007
41.49
41.54
41.28
41.48
21,702
-0.05(-0.11%)
Jul 05, 2007
41.50
41.61
41.36
41.53
25,270
+0.01(+0.02%)
Jul 03, 2007
41.61
41.68
41.43
41.52
20,513
+0.05(+0.11%)
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
.