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 (%)
Apr 30, 2014 56.08 56.30 56.00 56.25 34,244 +0.08(+0.14%)
Apr 29, 2014 56.11 56.27 56.11 56.18 46,029 +0.18(+0.32%)
Apr 28, 2014 55.88 56.07 55.53 56.00 55,327 +0.30(+0.54%)
Apr 25, 2014 55.77 55.78 55.53 55.70 39,164 -0.09(-0.17%)
Apr 24, 2014 55.88 55.89 55.68 55.79 37,930 +0.05(+0.08%)
Apr 23, 2014 55.74 55.92 55.68 55.74 56,193 +0.02(+0.03%)
Apr 22, 2014 55.76 55.85 55.63 55.73 77,469 +0.04(+0.08%)
Apr 21, 2014 55.63 55.71 55.60 55.69 40,179 +0.12(+0.21%)
Apr 17, 2014 55.49 55.57 55.57 55.57 42,666 +0.03(+0.06%)
Apr 16, 2014 55.31 55.54 55.26 55.54 54,323 +0.44(+0.80%)
Apr 15, 2014 54.71 55.13 54.60 55.10 30,289 +0.36(+0.65%)
Apr 14, 2014 54.59 54.77 54.46 54.74 40,792 +0.45(+0.84%)
Apr 11, 2014 54.47 54.61 54.22 54.29 61,120 -0.43(-0.79%)
Apr 10, 2014 55.51 55.59 54.64 54.72 44,112 -0.67(-1.22%)
Apr 09, 2014 55.34 55.41 55.10 55.39 41,335 +0.21(+0.38%)
Apr 08, 2014 54.73 55.24 54.73 55.18 70,608 +0.38(+0.69%)
Apr 07, 2014 54.97 55.13 54.78 54.80 63,302 -0.31(-0.57%)
Apr 04, 2014 55.57 55.82 55.09 55.12 46,928 -0.30(-0.53%)
Apr 03, 2014 55.53 55.53 55.27 55.41 24,795 +0.05(+0.10%)
Apr 02, 2014 55.19 55.38 55.08 55.36 72,164 +0.24(+0.44%)
Apr 01, 2014 55.13 55.14 54.84 55.12 37,120 +0.13(+0.23%)
Mar 31, 2014 54.82 55.02 54.80 54.99 57,597 +0.43(+0.79%)
Mar 28, 2014 54.28 54.66 54.28 54.56 41,252 +0.31(+0.58%)
Mar 27, 2014 54.05 54.33 54.00 54.25 68,791 +0.13(+0.23%)
Mar 26, 2014 54.52 54.56 54.12 54.12 223,291 -0.13(-0.23%)
Mar 25, 2014 54.12 54.33 54.08 54.25 67,832 +0.21(+0.39%)
Mar 24, 2014 54.16 54.31 53.83 54.04 86,571 -0.08(-0.14%)
Mar 21, 2014 54.30 54.50 54.07 54.12 39,193 +0.12(+0.22%)
Mar 20, 2014 53.77 54.00 53.65 54.00 26,573 +0.22(+0.41%)
Mar 19, 2014 54.30 54.33 53.54 53.78 36,184 -0.45(-0.84%)
Mar 18, 2014 53.92 54.29 53.92 54.23 38,818 +0.31(+0.58%)
Mar 17, 2014 53.69 54.00 53.69 53.92 89,302 +0.37(+0.70%)
Mar 14, 2014 53.31 53.70 53.31 53.55 46,514 +0.11(+0.20%)
Mar 13, 2014 53.89 53.98 53.34 53.44 32,201 -0.38(-0.70%)
Mar 12, 2014 53.50 53.81 53.49 53.81 34,097 +0.09(+0.16%)
Mar 11, 2014 53.94 54.06 53.65 53.73 42,294 -0.22(-0.41%)
Mar 10, 2014 54.01 54.01 53.76 53.94 36,678 -0.05(-0.10%)
Mar 07, 2014 54.01 54.05 53.76 54.00 61,662 +0.00(+0.00%)
Mar 06, 2014 54.05 54.15 53.98 54.00 41,886 -0.05(-0.10%)
Mar 05, 2014 54.12 54.24 54.01 54.05 41,001 -0.16(-0.30%)
Mar 04, 2014 53.88 54.27 53.88 54.22 115,611 +0.63(+1.18%)
Mar 03, 2014 53.55 53.67 53.29 53.58 60,307 -0.20(-0.36%)
Feb 28, 2014 53.57 53.93 53.57 53.78 40,328 +0.27(+0.51%)
Feb 27, 2014 53.37 53.51 53.29 53.51 44,501 +0.15(+0.28%)
Feb 26, 2014 53.51 53.58 53.28 53.36 42,974 -0.02(-0.04%)
Feb 25, 2014 53.51 53.60 53.29 53.38 74,070 -0.12(-0.23%)
Feb 24, 2014 53.49 53.80 53.39 53.51 42,646 +0.23(+0.44%)
Feb 21, 2014 53.48 53.59 53.27 53.27 90,492 -0.09(-0.16%)
Feb 20, 2014 52.94 53.47 52.91 53.36 124,948 +0.49(+0.93%)
Feb 19, 2014 53.02 53.27 52.82 52.87 123,611 -0.17(-0.32%)
Feb 18, 2014 53.14 53.14 52.98 53.04 94,138 +0.01(+0.01%)
Feb 14, 2014 52.71 53.03 53.03 53.03 48,883 +0.30(+0.58%)
Feb 13, 2014 52.14 52.73 52.14 52.73 68,889 +0.37(+0.70%)
Feb 12, 2014 52.50 52.54 52.29 52.36 74,442 -0.06(-0.12%)
Feb 11, 2014 51.90 52.54 51.89 52.42 43,203 +0.55(+1.05%)
Feb 10, 2014 51.81 51.88 51.67 51.88 59,797 +0.13(+0.26%)
Feb 07, 2014 51.37 51.80 51.36 51.74 64,577 +0.54(+1.05%)
Feb 06, 2014 50.68 51.24 50.68 51.21 44,738 +0.58(+1.15%)
Feb 05, 2014 50.64 50.69 50.33 50.62 99,045 -0.13(-0.26%)
Feb 04, 2014 50.75 50.82 50.58 50.75 91,158 +0.15(+0.29%)
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.