Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 80.32 80.32 80.32 0 -0.34(-0.42%)
Dec 29, 2016 80.51 80.78 80.51 80.66 24,442 +0.18(+0.22%)
Dec 28, 2016 81.29 81.43 80.44 80.48 15,480 -0.77(-0.95%)
Dec 27, 2016 81.10 81.37 81.10 81.25 7,218 +0.17(+0.21%)
Dec 23, 2016 81.08 81.08 81.08 0 -0.28(-0.34%)
Dec 22, 2016 81.45 81.45 81.22 81.36 10,850 -0.14(-0.17%)
Dec 21, 2016 81.75 81.79 81.50 81.50 23,219 -0.10(-0.12%)
Dec 20, 2016 81.55 81.82 81.55 81.60 17,360 +0.19(+0.23%)
Dec 19, 2016 81.51 81.57 81.29 81.41 13,594 -0.03(-0.04%)
Dec 16, 2016 81.61 81.70 81.12 81.44 34,295 -0.05(-0.06%)
Dec 15, 2016 81.08 81.73 81.00 81.49 18,987 +0.37(+0.46%)
Dec 14, 2016 82.05 82.27 81.12 81.12 25,198 -1.01(-1.23%)
Dec 13, 2016 82.03 82.32 81.87 82.13 18,745 +0.50(+0.61%)
Dec 12, 2016 81.83 82.10 81.55 81.63 23,602 +0.03(+0.04%)
Dec 09, 2016 81.56 81.69 81.34 81.60 20,636 +0.22(+0.27%)
Dec 08, 2016 81.58 81.79 81.31 81.38 39,776 -0.20(-0.25%)
Dec 07, 2016 80.51 81.58 80.45 81.58 22,265 +1.20(+1.49%)
Dec 06, 2016 80.11 80.38 79.93 80.38 11,083 +0.31(+0.39%)
Dec 05, 2016 79.85 80.19 79.85 80.07 83,040 +0.40(+0.50%)
Dec 02, 2016 79.52 79.88 79.46 79.67 44,331 +0.23(+0.29%)
Dec 01, 2016 80.01 80.01 79.29 79.44 9,224 -0.32(-0.40%)
Nov 30, 2016 80.26 80.30 79.76 79.76 37,555 -0.14(-0.18%)
Nov 29, 2016 79.90 80.07 79.62 79.90 32,807 -0.06(-0.08%)
Nov 28, 2016 80.18 80.18 79.95 79.96 58,674 -0.16(-0.20%)
Nov 25, 2016 79.76 80.15 79.76 80.12 11,275 +0.38(+0.48%)
Nov 23, 2016 79.74 79.74 79.74 0 -0.08(-0.10%)
Nov 22, 2016 79.78 79.85 79.57 79.82 23,364 +0.30(+0.38%)
Nov 21, 2016 78.91 79.52 78.91 79.52 13,595 +0.73(+0.92%)
Nov 18, 2016 79.05 79.20 78.56 78.79 14,333 -0.08(-0.10%)
Nov 17, 2016 79.09 79.09 78.80 78.87 12,522 +0.06(+0.08%)
Nov 16, 2016 78.86 78.86 78.56 78.81 13,897 -0.34(-0.43%)
Nov 15, 2016 78.34 79.15 78.34 79.15 41,369 +0.87(+1.11%)
Nov 14, 2016 78.06 78.39 77.97 78.28 17,527 +0.26(+0.33%)
Nov 11, 2016 78.04 78.04 77.62 78.02 22,999 -0.18(-0.23%)
Nov 10, 2016 78.46 78.57 77.98 78.20 32,877 +0.02(+0.03%)
Nov 09, 2016 76.62 78.53 76.18 78.18 30,960 +0.69(+0.89%)
Nov 08, 2016 76.91 77.69 76.91 77.49 13,964 +0.45(+0.58%)
Nov 07, 2016 76.40 77.04 76.38 77.04 13,843 +1.53(+2.03%)
Nov 04, 2016 75.56 75.98 75.40 75.51 29,510 +0.17(+0.23%)
Nov 03, 2016 75.65 75.74 75.25 75.34 25,296 -0.39(-0.51%)
Nov 02, 2016 76.07 76.21 75.60 75.73 31,586 -0.47(-0.62%)
Nov 01, 2016 77.13 77.13 75.86 76.20 17,412 -0.82(-1.06%)
Oct 31, 2016 77.00 77.17 76.94 77.02 15,581 -0.01(-0.01%)
Oct 28, 2016 77.14 77.50 76.88 77.03 13,155 -0.01(-0.01%)
Oct 27, 2016 77.21 77.35 76.83 77.04 20,888 -0.13(-0.17%)
Oct 26, 2016 76.93 77.33 76.76 77.17 8,784 +0.05(+0.06%)
Oct 25, 2016 77.24 77.33 77.08 77.12 13,875 -0.18(-0.23%)
Oct 24, 2016 77.39 77.46 77.05 77.30 54,589 +0.08(+0.10%)
Oct 21, 2016 76.98 77.22 76.98 77.22 7,946 -0.01(-0.01%)
Oct 20, 2016 77.22 77.35 76.96 77.23 8,180 +0.01(+0.01%)
Oct 19, 2016 76.96 77.37 76.95 77.22 11,403 +0.29(+0.38%)
Oct 18, 2016 77.01 77.32 76.69 76.93 14,143 +0.37(+0.48%)
Oct 17, 2016 76.57 76.83 76.46 76.56 11,873 -0.07(-0.09%)
Oct 14, 2016 77.14 77.31 76.63 76.63 15,812 -0.19(-0.25%)
Oct 13, 2016 76.55 77.07 76.17 76.82 19,749 -0.26(-0.34%)
Oct 12, 2016 77.08 77.23 76.79 77.08 14,034 +0.07(+0.09%)
Oct 11, 2016 77.50 77.50 76.85 77.01 10,308 -0.86(-1.10%)
Oct 10, 2016 77.98 78.17 77.81 77.87 35,010 +0.19(+0.24%)
Oct 07, 2016 77.86 77.86 77.28 77.68 44,373 -0.09(-0.12%)
Oct 06, 2016 77.74 77.85 77.47 77.77 8,508 -0.13(-0.17%)
Oct 05, 2016 77.62 77.90 77.62 77.90 19,107 +0.56(+0.72%)
Oct 04, 2016 78.42 78.42 77.13 77.34 14,142 -0.92(-1.18%)
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.