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 30, 2019
78.71
79.06
78.46
78.57
15,849
+0.37(+0.47%)
Aug 29, 2019
78.16
78.32
77.86
78.21
16,303
+0.83(+1.07%)
Aug 28, 2019
76.35
77.42
76.35
77.38
10,346
+0.82(+1.07%)
Aug 27, 2019
77.43
77.56
76.34
76.56
13,550
-0.56(-0.72%)
Aug 26, 2019
77.26
77.29
76.95
77.11
17,283
+0.72(+0.94%)
Aug 23, 2019
78.52
78.63
76.39
76.40
18,362
-2.57(-3.25%)
Aug 22, 2019
78.90
79.13
78.55
78.96
10,262
+0.12(+0.15%)
Aug 21, 2019
78.77
78.91
78.70
78.84
6,807
+0.79(+1.01%)
Aug 20, 2019
78.63
78.64
78.05
78.05
19,524
-0.66(-0.84%)
Aug 19, 2019
78.31
78.94
78.31
78.72
24,594
+1.05(+1.35%)
Aug 16, 2019
76.61
77.72
76.61
77.67
8,647
+1.26(+1.65%)
Aug 15, 2019
76.68
76.71
75.76
76.41
23,379
-0.36(-0.47%)
Aug 14, 2019
77.83
77.83
76.70
76.77
13,594
-2.16(-2.74%)
Aug 13, 2019
77.80
79.63
77.80
78.93
12,838
+0.95(+1.22%)
Aug 12, 2019
78.32
78.36
77.71
77.98
14,044
-0.81(-1.02%)
Aug 09, 2019
79.13
79.13
78.39
78.78
8,861
-0.60(-0.76%)
Aug 08, 2019
78.46
79.42
78.43
79.39
13,486
+0.94(+1.20%)
Aug 07, 2019
77.33
78.54
77.33
78.45
12,791
-0.05(-0.06%)
Aug 06, 2019
78.25
78.49
77.53
78.49
20,175
+0.59(+0.75%)
Aug 05, 2019
78.74
78.85
77.42
77.91
16,734
-2.05(-2.56%)
Aug 02, 2019
80.49
80.49
79.62
79.96
7,153
-0.49(-0.61%)
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
.