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 (%)
Jan 31, 2014 51.37 51.97 51.28 51.73 52,409 -0.11(-0.21%)
Jan 30, 2014 51.51 51.92 51.51 51.84 90,465 +0.44(+0.86%)
Jan 29, 2014 51.53 51.66 51.30 51.39 78,129 -0.41(-0.80%)
Jan 28, 2014 51.64 51.81 51.59 51.81 36,246 +0.29(+0.56%)
Jan 27, 2014 51.69 51.79 51.39 51.52 182,825 -0.09(-0.18%)
Jan 24, 2014 52.24 52.25 51.61 51.61 115,369 -0.81(-1.54%)
Jan 23, 2014 52.62 52.62 52.23 52.42 158,264 -0.39(-0.74%)
Jan 22, 2014 52.85 52.86 52.72 52.81 120,469 -0.06(-0.12%)
Jan 21, 2014 53.07 53.09 52.68 52.87 92,118 +0.08(+0.15%)
Jan 17, 2014 52.97 52.79 52.79 52.79 37,292 -0.19(-0.35%)
Jan 16, 2014 52.79 52.98 52.74 52.98 206,447 +0.12(+0.23%)
Jan 15, 2014 52.76 52.97 52.76 52.86 104,257 +0.10(+0.18%)
Jan 14, 2014 52.55 52.78 52.48 52.76 40,050 +0.36(+0.68%)
Jan 13, 2014 52.90 53.01 52.38 52.41 41,087 -0.55(-1.04%)
Jan 10, 2014 52.86 53.04 52.80 52.96 71,102 +0.23(+0.44%)
Jan 09, 2014 52.87 52.87 52.58 52.72 68,408 -0.02(-0.03%)
Jan 08, 2014 52.89 52.89 52.62 52.74 45,628 -0.23(-0.43%)
Jan 07, 2014 52.85 53.03 52.85 52.97 89,015 +0.23(+0.44%)
Jan 06, 2014 53.03 53.04 52.65 52.73 96,233 -0.15(-0.28%)
Jan 03, 2014 53.05 53.07 52.78 52.88 41,328 -0.04(-0.07%)
Jan 02, 2014 53.32 53.32 52.82 52.92 70,248 -0.56(-1.05%)
Dec 31, 2013 53.47 53.48 53.48 53.48 63,654 +0.09(+0.16%)
Dec 30, 2013 53.34 53.45 53.29 53.39 47,483 +0.09(+0.16%)
Dec 27, 2013 53.28 53.35 53.21 53.31 48,948 +0.12(+0.23%)
Dec 26, 2013 53.06 53.23 53.06 53.19 43,562 +0.21(+0.39%)
Dec 24, 2013 52.72 53.06 52.72 52.98 28,806 +0.22(+0.42%)
Dec 23, 2013 52.70 52.87 52.67 52.76 91,427 +0.25(+0.47%)
Dec 20, 2013 52.35 52.68 52.35 52.51 415,773 +0.20(+0.39%)
Dec 19, 2013 52.20 52.32 52.00 52.31 60,162 +0.01(+0.01%)
Dec 18, 2013 51.65 52.33 50.86 52.30 56,756 +0.74(+1.43%)
Dec 17, 2013 51.61 51.70 51.45 51.57 50,067 -0.05(-0.09%)
Dec 16, 2013 51.47 51.79 51.47 51.61 50,415 +0.24(+0.47%)
Dec 13, 2013 51.46 51.46 51.25 51.37 21,341 -0.02(-0.03%)
Dec 12, 2013 51.48 51.60 51.30 51.39 33,987 -0.19(-0.36%)
Dec 11, 2013 52.13 52.13 51.48 51.57 48,342 -0.56(-1.07%)
Dec 10, 2013 52.30 52.30 52.10 52.13 29,497 -0.17(-0.33%)
Dec 09, 2013 52.33 52.41 52.25 52.30 120,675 +0.13(+0.25%)
Dec 06, 2013 51.93 52.17 51.93 52.17 46,577 +0.64(+1.23%)
Dec 05, 2013 51.74 51.74 51.50 51.53 42,749 -0.31(-0.59%)
Dec 04, 2013 51.89 52.05 51.51 51.84 33,932 -0.13(-0.25%)
Dec 03, 2013 51.88 52.08 51.77 51.97 355,727 -0.02(-0.05%)
Dec 02, 2013 52.26 52.32 51.99 51.99 51,206 -0.21(-0.40%)
Nov 29, 2013 52.29 52.44 52.12 52.20 18,134 -0.09(-0.16%)
Nov 27, 2013 52.21 52.33 52.15 52.29 34,466 +0.12(+0.23%)
Nov 26, 2013 52.32 52.32 52.16 52.17 48,879 -0.07(-0.14%)
Nov 25, 2013 52.44 52.45 52.22 52.24 46,621 -0.19(-0.37%)
Nov 22, 2013 52.20 52.45 52.15 52.43 32,369 +0.19(+0.36%)
Nov 21, 2013 52.02 52.26 51.99 52.25 32,405 +0.33(+0.64%)
Nov 20, 2013 52.17 52.36 51.81 51.92 59,347 -0.25(-0.47%)
Nov 19, 2013 52.32 52.36 52.08 52.16 55,535 -0.15(-0.28%)
Nov 18, 2013 52.52 52.53 52.26 52.31 81,942 -0.14(-0.27%)
Nov 15, 2013 52.40 52.46 52.21 52.45 293,884 +0.15(+0.28%)
Nov 14, 2013 52.05 52.32 52.05 52.30 33,601 +0.48(+0.92%)
Nov 12, 2013 51.80 51.85 51.64 51.82 69,151 -0.06(-0.12%)
Nov 11, 2013 51.89 51.91 51.80 51.88 29,522 +0.04(+0.07%)
Nov 08, 2013 51.40 51.86 51.27 51.85 35,235 +0.42(+0.81%)
Nov 07, 2013 52.18 52.18 51.41 51.43 35,685 -0.63(-1.20%)
Nov 06, 2013 51.92 52.06 51.87 52.05 48,290 +0.36(+0.70%)
Nov 05, 2013 51.75 51.83 51.58 51.69 75,399 -0.25(-0.49%)
Nov 04, 2013 51.91 51.95 51.69 51.95 315,031 +0.23(+0.45%)
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.