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 (%)
Mar 31, 2010 42.76 42.98 42.69 42.80 12,101 -0.16(-0.37%)
Mar 30, 2010 43.00 43.14 42.84 42.96 21,530 +0.02(+0.05%)
Mar 29, 2010 43.27 43.27 42.47 42.94 25,320 -0.02(-0.05%)
Mar 26, 2010 43.03 43.13 42.76 42.96 19,427 +0.04(+0.09%)
Mar 25, 2010 43.44 43.44 42.88 42.92 21,871 -0.31(-0.72%)
Mar 24, 2010 43.38 43.41 43.16 43.23 32,692 -0.36(-0.83%)
Mar 23, 2010 43.30 43.60 43.20 43.59 59,799 +0.36(+0.83%)
Mar 22, 2010 42.68 43.27 42.68 43.23 12,614 +0.31(+0.72%)
Mar 19, 2010 43.11 43.11 42.72 42.92 22,272 -0.13(-0.30%)
Mar 18, 2010 43.13 43.37 42.88 43.05 28,402 -0.02(-0.05%)
Mar 17, 2010 42.92 43.17 42.88 43.07 16,212 +0.24(+0.56%)
Mar 16, 2010 42.63 42.84 42.47 42.83 37,935 +0.37(+0.87%)
Mar 15, 2010 42.24 42.46 42.24 42.46 24,627 +0.12(+0.28%)
Mar 12, 2010 42.37 42.37 42.16 42.34 30,881 -0.01(-0.02%)
Mar 11, 2010 42.03 42.35 41.93 42.35 21,400 +0.13(+0.31%)
Mar 10, 2010 42.15 42.27 42.01 42.22 18,385 +0.17(+0.40%)
Mar 09, 2010 41.99 42.15 41.94 42.05 53,013 -0.01(-0.02%)
Mar 08, 2010 42.05 42.11 41.95 42.06 44,843 +0.03(+0.07%)
Mar 05, 2010 41.77 42.04 41.63 42.03 30,415 +0.51(+1.23%)
Mar 04, 2010 41.33 41.55 41.26 41.52 48,472 +0.11(+0.27%)
Mar 03, 2010 41.60 41.68 41.30 41.41 21,857 +0.02(+0.05%)
Mar 02, 2010 41.40 41.48 41.26 41.39 18,915 +0.19(+0.46%)
Mar 01, 2010 41.00 41.59 40.85 41.20 24,573 +0.40(+0.98%)
Feb 26, 2010 40.92 40.97 40.68 40.80 27,855 -0.08(-0.20%)
Feb 25, 2010 40.70 40.92 40.33 40.88 46,313 -0.21(-0.50%)
Feb 24, 2010 40.88 41.09 40.87 41.09 15,101 +0.30(+0.74%)
Feb 23, 2010 41.06 41.20 40.72 40.79 21,412 -0.38(-0.92%)
Feb 22, 2010 41.44 41.85 41.13 41.17 27,805 -0.14(-0.34%)
Feb 19, 2010 41.17 41.39 40.96 41.31 84,394 +0.25(+0.61%)
Feb 18, 2010 40.84 41.06 40.73 41.06 35,092 +0.38(+0.93%)
Feb 17, 2010 40.75 40.75 40.54 40.68 18,033 +0.12(+0.30%)
Feb 16, 2010 40.15 40.56 40.15 40.56 25,438 +0.66(+1.65%)
Feb 12, 2010 39.70 39.90 39.90 39.90 26,800 -0.08(-0.20%)
Feb 11, 2010 39.55 40.00 39.30 39.98 15,760 +0.49(+1.24%)
Feb 10, 2010 39.54 39.67 39.21 39.49 39,867 -0.10(-0.25%)
Feb 09, 2010 39.52 39.93 39.33 39.59 58,417 +0.46(+1.17%)
Feb 08, 2010 39.45 39.56 39.13 39.13 23,076 -0.28(-0.70%)
Feb 05, 2010 39.42 39.44 38.75 39.41 99,155 +0.05(+0.12%)
Feb 04, 2010 40.25 40.25 39.36 39.36 92,550 -1.07(-2.65%)
Feb 03, 2010 40.63 40.66 40.32 40.43 641,404 -0.32(-0.79%)
Feb 02, 2010 40.15 40.80 40.13 40.75 14,687 +0.64(+1.60%)
Feb 01, 2010 39.75 40.11 38.46 40.11 54,233 +0.37(+0.93%)
Jan 29, 2010 40.19 40.29 39.57 39.74 29,689 -0.26(-0.65%)
Jan 28, 2010 40.48 40.48 39.75 40.00 35,825 -0.35(-0.87%)
Jan 27, 2010 40.36 40.41 39.83 40.35 33,922 +0.03(+0.08%)
Jan 26, 2010 40.24 40.53 40.00 40.32 45,984 -0.09(-0.21%)
Jan 25, 2010 40.39 40.57 40.00 40.41 26,438 +0.34(+0.84%)
Jan 22, 2010 40.65 40.90 40.07 40.07 44,374 -0.90(-2.20%)
Jan 21, 2010 41.54 41.79 40.91 40.97 33,714 -0.71(-1.70%)
Jan 20, 2010 41.82 41.82 41.30 41.68 26,222 -0.29(-0.68%)
Jan 19, 2010 41.50 41.99 41.50 41.97 20,108 +0.47(+1.12%)
Jan 15, 2010 41.79 41.50 41.50 41.50 37,700 -0.34(-0.81%)
Jan 14, 2010 42.27 42.27 41.69 41.84 31,453 +0.01(+0.02%)
Jan 13, 2010 41.65 41.84 41.45 41.83 31,416 +0.34(+0.82%)
Jan 12, 2010 41.46 41.62 41.35 41.49 36,224 -0.33(-0.79%)
Jan 11, 2010 41.74 41.84 41.57 41.82 15,196 +0.26(+0.63%)
Jan 08, 2010 41.34 41.56 41.31 41.56 32,682 +0.04(+0.10%)
Jan 07, 2010 41.44 41.52 41.23 41.52 36,972 +0.02(+0.05%)
Jan 06, 2010 41.43 41.53 41.33 41.50 586,130 +0.09(+0.22%)
Jan 05, 2010 41.37 41.54 41.22 41.41 91,806 -0.06(-0.14%)
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.