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 (%)
May 30, 2014 56.89 57.13 56.80 57.11 29,456 +0.18(+0.32%)
May 29, 2014 56.67 56.93 56.62 56.93 44,637 +0.35(+0.61%)
May 28, 2014 56.57 56.69 56.42 56.58 69,034 +0.12(+0.21%)
May 27, 2014 56.33 56.47 56.33 56.47 44,180 +0.21(+0.38%)
May 23, 2014 56.25 56.25 56.25 56.25 37,547 +0.04(+0.07%)
May 22, 2014 56.04 56.25 56.04 56.22 17,310 +0.19(+0.34%)
May 21, 2014 55.69 56.06 55.69 56.03 49,517 +0.40(+0.72%)
May 20, 2014 55.96 55.97 55.56 55.63 53,487 -0.42(-0.74%)
May 19, 2014 55.92 56.07 55.92 56.04 32,149 -0.05(-0.08%)
May 16, 2014 55.91 56.11 55.82 56.09 37,375 +0.13(+0.23%)
May 15, 2014 56.35 56.35 55.82 55.96 40,591 -0.42(-0.74%)
May 14, 2014 56.43 56.54 56.32 56.38 23,684 -0.05(-0.09%)
May 13, 2014 56.45 56.47 56.36 56.43 49,078 +0.08(+0.14%)
May 12, 2014 56.25 56.44 56.25 56.36 45,007 +0.32(+0.57%)
May 09, 2014 56.08 56.13 55.92 56.03 25,161 -0.10(-0.18%)
May 08, 2014 56.13 56.44 56.00 56.13 33,030 -0.12(-0.21%)
May 07, 2014 55.93 56.25 55.79 56.25 37,053 +0.51(+0.91%)
May 06, 2014 55.99 56.04 55.74 55.74 99,246 -0.35(-0.63%)
May 05, 2014 55.87 56.12 55.78 56.10 42,284 +0.04(+0.07%)
May 02, 2014 56.22 56.35 56.01 56.06 28,705 -0.13(-0.22%)
May 01, 2014 56.25 56.29 56.09 56.18 29,225 -0.07(-0.13%)
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%)
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.