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, 2018
81.98
81.98
81.98
0
-0.16(-0.19%)
Aug 30, 2018
82.29
82.45
82.02
82.13
6,715
-0.62(-0.75%)
Aug 29, 2018
82.36
82.79
82.32
82.75
4,810
+0.36(+0.44%)
Aug 28, 2018
82.78
82.91
82.39
82.39
13,934
-0.36(-0.44%)
Aug 27, 2018
82.78
82.82
82.62
82.75
19,935
+0.30(+0.36%)
Aug 24, 2018
82.33
82.57
82.13
82.46
8,399
+0.44(+0.53%)
Aug 23, 2018
82.11
82.30
81.89
82.02
7,156
-0.23(-0.28%)
Aug 22, 2018
82.50
82.55
82.15
82.25
11,485
-0.42(-0.51%)
Aug 21, 2018
82.76
82.91
82.66
82.67
7,908
-0.05(-0.06%)
Aug 20, 2018
82.54
82.84
82.54
82.72
8,952
+0.34(+0.41%)
Aug 17, 2018
81.76
82.54
81.76
82.38
5,981
+0.64(+0.78%)
Aug 16, 2018
81.23
81.91
81.23
81.74
8,647
+0.85(+1.05%)
Aug 15, 2018
81.13
81.13
80.46
80.89
5,959
-0.47(-0.58%)
Aug 14, 2018
81.00
81.40
80.89
81.37
10,150
+0.74(+0.92%)
Aug 13, 2018
80.98
81.16
80.58
80.63
17,714
-0.49(-0.61%)
Aug 10, 2018
80.94
81.18
80.88
81.12
5,316
-0.03(-0.03%)
Aug 09, 2018
80.77
81.38
80.77
81.15
21,750
+0.35(+0.44%)
Aug 08, 2018
80.99
80.99
80.70
80.79
4,638
-0.32(-0.39%)
Aug 07, 2018
81.11
81.22
81.11
81.11
11,445
+0.18(+0.22%)
Aug 06, 2018
80.82
81.10
80.82
80.93
13,041
+0.03(+0.03%)
Aug 03, 2018
80.80
81.05
80.76
80.90
9,193
+0.44(+0.55%)
Aug 02, 2018
79.77
80.51
79.77
80.46
9,271
+0.32(+0.39%)
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
.