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 (%)
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%)
Nov 01, 2013 51.53 51.81 51.47 51.71 20,108 +0.22(+0.42%)
Oct 31, 2013 51.39 51.78 51.35 51.50 31,590 +0.10(+0.20%)
Oct 30, 2013 51.68 51.71 51.30 51.40 46,919 -0.39(-0.75%)
Oct 29, 2013 51.54 51.78 51.54 51.78 40,992 +0.21(+0.40%)
Oct 28, 2013 51.37 51.67 51.37 51.58 42,775 +0.19(+0.38%)
Oct 25, 2013 51.30 51.38 51.13 51.38 31,353 +0.26(+0.50%)
Oct 24, 2013 51.05 51.18 51.01 51.13 32,017 +0.12(+0.23%)
Oct 23, 2013 51.13 51.13 50.95 51.01 451,103 -0.20(-0.39%)
Oct 22, 2013 50.91 51.32 50.89 51.21 54,948 +0.51(+1.01%)
Oct 21, 2013 50.62 50.75 50.59 50.70 41,730 -0.01(-0.02%)
Oct 18, 2013 50.69 50.79 50.58 50.71 45,504 +0.12(+0.23%)
Oct 17, 2013 49.97 50.62 49.97 50.59 69,275 +0.51(+1.02%)
Oct 16, 2013 49.65 50.09 49.65 50.09 209,957 +0.52(+1.04%)
Oct 15, 2013 49.82 49.91 49.45 49.57 59,237 -0.38(-0.77%)
Oct 14, 2013 49.51 49.98 49.50 49.95 51,747 +0.15(+0.30%)
Oct 11, 2013 49.47 49.84 49.47 49.80 46,431 +0.22(+0.44%)
Oct 10, 2013 49.04 49.60 49.04 49.58 460,832 +1.00(+2.06%)
Oct 09, 2013 48.41 48.72 48.30 48.58 112,683 +0.21(+0.43%)
Oct 08, 2013 48.77 48.85 48.37 48.37 68,487 -0.46(-0.95%)
Oct 07, 2013 48.70 49.07 48.66 48.84 26,177 -0.22(-0.44%)
Oct 04, 2013 48.84 49.10 48.80 49.05 45,923 +0.17(+0.34%)
Oct 03, 2013 49.21 49.21 48.64 48.89 74,579 -0.43(-0.87%)
Oct 02, 2013 49.16 49.36 48.96 49.31 30,155 +0.02(+0.03%)
Oct 01, 2013 49.05 49.39 49.05 49.30 49,621 -0.01(-0.02%)
Sep 27, 2013 49.42 49.44 49.19 49.31 59,446 -0.31(-0.62%)
Sep 26, 2013 49.53 49.73 49.44 49.61 42,645 +0.12(+0.23%)
Sep 25, 2013 49.70 49.74 49.48 49.50 38,525 -0.22(-0.45%)
Sep 24, 2013 49.71 49.89 49.61 49.72 27,141 +0.06(+0.12%)
Sep 23, 2013 49.61 49.72 49.50 49.66 41,445 -0.03(-0.05%)
Sep 20, 2013 50.29 50.29 49.68 49.69 41,433 -0.56(-1.12%)
Sep 19, 2013 50.40 50.46 50.15 50.25 64,632 -0.08(-0.17%)
Sep 18, 2013 49.57 50.41 49.50 50.33 77,852 +0.70(+1.41%)
Sep 17, 2013 49.46 49.66 49.46 49.63 71,811 +0.19(+0.38%)
Sep 16, 2013 49.60 49.67 49.39 49.45 65,136 +0.32(+0.66%)
Sep 13, 2013 48.95 49.13 48.95 49.12 37,205 +0.25(+0.51%)
Sep 12, 2013 49.07 49.11 48.87 48.87 46,689 -0.21(-0.43%)
Sep 11, 2013 49.00 49.09 48.84 49.09 39,811 +0.14(+0.28%)
Sep 10, 2013 48.78 48.95 48.72 48.95 59,308 +0.36(+0.74%)
Sep 09, 2013 48.33 48.60 48.33 48.59 225,441 +0.39(+0.81%)
Sep 06, 2013 48.26 48.48 47.90 48.20 292,753 +0.09(+0.19%)
Sep 05, 2013 48.07 48.23 48.06 48.10 74,722 +0.01(+0.02%)
Sep 04, 2013 47.74 48.22 47.73 48.10 86,016 +0.28(+0.58%)
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.