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 (%)
Aug 31, 2007
39.83
40.06
39.62
39.82
17,689
+0.33(+0.83%)
Aug 30, 2007
39.20
39.72
39.20
39.49
25,121
-0.16(-0.41%)
Aug 29, 2007
39.01
39.65
38.99
39.65
21,851
+0.82(+2.11%)
Aug 28, 2007
39.52
39.52
38.80
38.83
17,986
-0.94(-2.35%)
Aug 27, 2007
40.15
40.15
39.76
39.76
48,013
-0.51(-1.27%)
Aug 24, 2007
39.96
40.28
39.74
40.28
57,378
+0.34(+0.86%)
Aug 23, 2007
40.30
40.30
39.71
39.93
125,013
-0.07(-0.17%)
Aug 22, 2007
39.85
40.06
39.66
40.00
92,608
+0.39(+0.99%)
Aug 21, 2007
39.29
40.17
39.29
39.61
204,243
+0.20(+0.49%)
Aug 20, 2007
39.58
39.64
39.00
39.41
137,203
-0.12(-0.31%)
Aug 17, 2007
39.70
39.87
38.65
39.54
183,581
+0.96(+2.48%)
Aug 16, 2007
37.46
38.58
37.04
38.58
153,108
+0.52(+1.38%)
Aug 15, 2007
38.45
39.02
37.95
38.06
186,703
-0.64(-1.65%)
Aug 14, 2007
39.58
39.58
38.53
38.70
114,311
-0.79(-2.01%)
Aug 13, 2007
39.68
39.84
39.49
39.49
47,567
-0.05(-0.13%)
Aug 10, 2007
39.17
39.78
38.82
39.54
89,635
-0.08(-0.19%)
Aug 09, 2007
39.92
40.40
39.60
39.62
35,675
-1.12(-2.75%)
Aug 08, 2007
40.45
41.02
40.21
40.74
58,865
+0.54(+1.35%)
Aug 07, 2007
39.51
40.47
39.44
40.20
106,284
+0.54(+1.37%)
Aug 06, 2007
38.82
39.65
38.20
39.65
160,095
+0.89(+2.31%)
Aug 03, 2007
39.07
39.81
38.76
38.76
32,851
-1.06(-2.65%)
Aug 02, 2007
39.77
39.91
39.51
39.81
37,459
+0.09(+0.24%)
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
.