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, 2011 37.59 37.74 37.51 37.51 239,549 -0.08(-0.21%)
Dec 29, 2011 37.37 37.61 37.32 37.59 592,660 +0.42(+1.13%)
Dec 28, 2011 37.72 37.72 37.15 37.17 187,004 -0.47(-1.25%)
Dec 27, 2011 37.57 37.71 37.52 37.64 245,770 +0.05(+0.13%)
Dec 23, 2011 37.43 37.59 37.37 37.59 521,376 +0.57(+1.54%)
Dec 21, 2011 36.77 37.04 36.60 37.02 270,212 +0.33(+0.89%)
Dec 20, 2011 36.29 36.73 36.24 36.69 190,669 +0.94(+2.62%)
Dec 19, 2011 36.12 36.30 35.65 35.76 234,713 -0.34(-0.95%)
Dec 16, 2011 36.29 36.34 35.99 36.10 314,602 +0.04(+0.10%)
Dec 15, 2011 36.15 36.20 35.99 36.07 179,833 +0.25(+0.70%)
Dec 14, 2011 36.06 36.09 35.77 35.82 279,560 -0.26(-0.73%)
Dec 13, 2011 36.42 36.58 35.96 36.08 222,934 -0.11(-0.32%)
Dec 12, 2011 36.24 36.24 35.90 36.19 140,014 -0.33(-0.91%)
Dec 09, 2011 36.22 36.58 36.19 36.53 228,458 +0.48(+1.32%)
Dec 08, 2011 36.55 36.55 36.00 36.05 217,973 -0.63(-1.71%)
Dec 07, 2011 36.61 36.82 36.33 36.68 457,161 +0.00(+0.00%)
Dec 06, 2011 36.66 37.07 36.56 36.68 671,050 +0.07(+0.20%)
Dec 05, 2011 36.83 36.88 36.44 36.61 241,227 +0.26(+0.71%)
Dec 02, 2011 36.79 36.79 36.31 36.35 218,749 -0.11(-0.31%)
Dec 01, 2011 36.52 36.67 36.44 36.47 156,784 -0.09(-0.23%)
Nov 30, 2011 36.12 36.58 36.06 36.55 2,165,205 +1.27(+3.61%)
Nov 29, 2011 35.11 35.38 35.06 35.28 154,892 +0.29(+0.82%)
Nov 28, 2011 34.94 35.10 34.79 34.99 189,241 +0.78(+2.28%)
Nov 25, 2011 34.10 34.47 34.09 34.21 98,284 +0.02(+0.06%)
Nov 23, 2011 34.56 34.56 34.16 34.19 218,577 -0.63(-1.81%)
Nov 22, 2011 34.89 35.05 34.64 34.82 251,952 -0.19(-0.55%)
Nov 21, 2011 35.19 35.19 34.74 35.01 846,882 -0.50(-1.41%)
Nov 18, 2011 35.67 35.67 35.45 35.52 134,285 -0.01(-0.04%)
Nov 17, 2011 35.83 35.91 35.26 35.53 190,630 -0.33(-0.92%)
Nov 16, 2011 36.04 36.37 35.79 35.86 104,643 -0.47(-1.30%)
Nov 15, 2011 36.16 36.47 36.01 36.33 118,713 +0.16(+0.45%)
Nov 14, 2011 36.46 36.46 36.09 36.17 130,262 -0.37(-1.02%)
Nov 11, 2011 36.35 36.57 36.33 36.54 252,150 +0.59(+1.65%)
Nov 10, 2011 36.10 36.11 35.70 35.94 100,522 +0.33(+0.92%)
Nov 09, 2011 36.04 36.13 35.54 35.62 341,036 -1.04(-2.85%)
Nov 08, 2011 36.52 36.69 36.14 36.66 162,201 +0.30(+0.83%)
Nov 07, 2011 36.14 36.39 35.84 36.36 153,058 +0.23(+0.63%)
Nov 04, 2011 36.09 36.14 35.72 36.13 390,065 -0.16(-0.43%)
Nov 03, 2011 36.03 36.34 35.73 36.29 226,615 +0.61(+1.70%)
Nov 02, 2011 35.77 35.82 35.42 35.68 355,009 +0.40(+1.13%)
Nov 01, 2011 35.34 35.63 35.14 35.28 393,101 -0.78(-2.16%)
Oct 31, 2011 36.38 36.47 36.06 36.06 301,721 -0.57(-1.56%)
Oct 28, 2011 36.77 36.77 36.49 36.63 746,346 -0.11(-0.31%)
Oct 27, 2011 36.65 36.92 36.34 36.74 282,144 +0.88(+2.45%)
Oct 26, 2011 35.91 36.02 35.47 35.87 211,664 +0.31(+0.86%)
Oct 25, 2011 35.99 35.99 35.51 35.56 233,261 -0.56(-1.56%)
Oct 24, 2011 36.02 36.18 35.89 36.12 479,569 +0.16(+0.46%)
Oct 21, 2011 35.71 35.97 35.66 35.96 138,130 +0.62(+1.76%)
Oct 20, 2011 35.35 35.44 34.97 35.34 184,319 +0.10(+0.28%)
Oct 19, 2011 35.42 35.67 35.12 35.24 259,282 -0.21(-0.58%)
Oct 18, 2011 34.97 35.64 34.70 35.44 133,398 +0.46(+1.33%)
Oct 17, 2011 35.37 35.37 34.90 34.98 204,150 -0.39(-1.11%)
Oct 14, 2011 35.38 35.38 35.14 35.37 726,083 +0.38(+1.08%)
Oct 13, 2011 34.81 35.08 34.66 34.99 145,118 +0.03(+0.08%)
Oct 12, 2011 35.05 35.23 34.90 34.97 313,514 +0.19(+0.53%)
Oct 11, 2011 34.82 34.88 34.69 34.78 251,995 -0.14(-0.41%)
Oct 10, 2011 34.64 34.94 34.59 34.92 551,676 +0.86(+2.54%)
Oct 07, 2011 34.12 34.38 33.96 34.06 147,099 +0.05(+0.15%)
Oct 06, 2011 33.75 34.02 33.74 34.01 218,471 +0.43(+1.28%)
Oct 05, 2011 33.33 33.60 32.99 33.58 339,693 +0.46(+1.38%)
Oct 04, 2011 32.34 33.16 31.99 33.12 446,069 +0.41(+1.25%)
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.