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 (%)
Feb 27, 2015 62.39 62.44 62.19 62.26 46,175 -0.06(-0.09%)
Feb 26, 2015 62.54 62.54 62.17 62.31 51,277 -0.26(-0.41%)
Feb 25, 2015 62.69 62.70 62.44 62.57 41,273 -0.04(-0.06%)
Feb 24, 2015 62.29 62.66 62.22 62.61 49,248 +0.23(+0.37%)
Feb 23, 2015 62.39 62.40 62.22 62.38 33,132 -0.14(-0.23%)
Feb 20, 2015 62.24 62.52 61.87 62.52 246,596 +0.24(+0.39%)
Feb 19, 2015 62.28 62.43 62.20 62.28 32,088 -0.18(-0.28%)
Feb 18, 2015 62.14 62.56 62.14 62.46 39,781 +0.08(+0.13%)
Feb 17, 2015 62.25 62.46 62.01 62.37 46,953 +0.02(+0.03%)
Feb 13, 2015 62.21 62.36 62.36 62.36 63,946 +0.16(+0.26%)
Feb 12, 2015 61.86 62.23 61.86 62.20 53,687 +0.53(+0.86%)
Feb 11, 2015 61.78 61.78 61.38 61.67 61,007 -0.25(-0.40%)
Feb 10, 2015 61.59 61.96 61.24 61.92 32,740 +0.67(+1.09%)
Feb 09, 2015 61.23 61.59 61.08 61.25 38,840 -0.15(-0.24%)
Feb 06, 2015 62.09 62.09 61.30 61.40 53,145 -0.58(-0.94%)
Feb 05, 2015 61.53 61.98 61.53 61.98 35,353 +0.73(+1.19%)
Feb 04, 2015 61.44 61.61 61.13 61.25 69,200 -0.52(-0.85%)
Feb 03, 2015 61.01 61.78 60.98 61.77 60,751 +1.11(+1.82%)
Feb 02, 2015 60.23 60.72 59.65 60.67 53,499 +0.70(+1.16%)
Jan 30, 2015 60.33 60.67 59.97 59.97 44,889 -0.77(-1.27%)
Jan 29, 2015 60.26 60.82 59.77 60.74 50,557 +0.55(+0.92%)
Jan 28, 2015 61.19 61.19 60.11 60.19 80,803 -0.83(-1.36%)
Jan 27, 2015 60.78 61.30 60.77 61.02 104,421 -0.46(-0.75%)
Jan 26, 2015 61.27 61.48 60.90 61.47 37,851 +0.19(+0.31%)
Jan 23, 2015 61.64 61.73 61.28 61.28 39,036 -0.50(-0.80%)
Jan 22, 2015 61.55 61.80 61.15 61.78 93,787 +0.43(+0.69%)
Jan 21, 2015 60.79 61.35 60.74 61.35 43,807 +0.39(+0.63%)
Jan 20, 2015 61.08 61.15 60.49 60.97 80,382 +0.12(+0.19%)
Jan 16, 2015 60.08 60.86 60.08 60.85 35,937 +0.68(+1.13%)
Jan 15, 2015 60.59 60.77 60.14 60.17 30,523 -0.12(-0.20%)
Jan 14, 2015 59.97 60.34 59.61 60.29 96,799 -0.14(-0.23%)
Jan 13, 2015 61.10 61.51 60.11 60.43 43,944 -0.39(-0.63%)
Jan 12, 2015 61.17 61.17 60.53 60.82 24,787 -0.33(-0.55%)
Jan 09, 2015 61.82 61.82 60.85 61.15 70,863 -0.46(-0.75%)
Jan 08, 2015 60.99 61.73 60.99 61.61 65,333 +0.93(+1.54%)
Jan 07, 2015 60.56 60.79 60.29 60.68 49,937 +0.62(+1.03%)
Jan 06, 2015 60.45 60.87 59.80 60.06 74,209 -0.36(-0.59%)
Jan 05, 2015 61.39 61.39 60.25 60.42 79,159 -1.21(-1.97%)
Jan 02, 2015 61.76 61.85 61.29 61.63 23,261 +0.04(+0.06%)
Dec 31, 2014 62.33 61.59 61.59 61.59 91,898 -0.60(-0.97%)
Dec 30, 2014 62.53 62.53 62.15 62.20 44,570 -0.37(-0.60%)
Dec 29, 2014 62.51 62.69 62.48 62.57 34,237 +0.16(+0.25%)
Dec 26, 2014 62.40 62.56 62.40 62.41 49,287 +0.21(+0.34%)
Dec 24, 2014 62.11 62.20 62.20 62.20 21,916 +0.06(+0.10%)
Dec 23, 2014 61.90 62.21 61.90 62.14 63,272 +0.44(+0.71%)
Dec 22, 2014 61.56 61.76 61.39 61.70 31,205 +0.17(+0.27%)
Dec 19, 2014 61.59 61.75 61.25 61.53 57,976 +0.27(+0.44%)
Dec 18, 2014 60.80 61.27 60.48 61.26 43,366 +1.32(+2.20%)
Dec 17, 2014 59.13 60.00 59.06 59.94 26,485 +1.05(+1.79%)
Dec 16, 2014 59.01 60.01 58.74 58.89 35,787 -0.21(-0.36%)
Dec 15, 2014 59.61 59.77 58.84 59.10 56,556 -0.26(-0.43%)
Dec 12, 2014 59.91 60.09 59.36 59.36 37,045 -0.89(-1.48%)
Dec 11, 2014 60.18 60.81 60.18 60.25 36,091 +0.27(+0.46%)
Dec 10, 2014 60.55 60.75 59.84 59.98 75,292 -0.82(-1.36%)
Dec 09, 2014 60.32 60.80 60.23 60.80 33,107 +0.00(+0.00%)
Dec 08, 2014 60.96 61.18 60.65 60.80 27,384 -0.35(-0.58%)
Dec 05, 2014 61.17 61.21 61.06 61.15 29,820 -0.10(-0.17%)
Dec 04, 2014 61.47 61.47 61.10 61.26 41,077 -0.22(-0.35%)
Dec 03, 2014 61.15 61.48 61.15 61.47 33,460 +0.32(+0.52%)
Dec 02, 2014 60.92 61.24 60.88 61.15 27,572 +0.20(+0.34%)
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.