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, 2015 75.90 76.33 75.80 75.90 31,900 -0.47(-0.62%)
Mar 30, 2015 75.72 76.46 75.72 76.37 32,194 +0.98(+1.30%)
Mar 27, 2015 74.97 75.39 74.87 75.39 46,014 +0.42(+0.56%)
Mar 26, 2015 75.11 75.42 74.97 74.97 41,916 -0.36(-0.48%)
Mar 25, 2015 76.10 76.32 75.33 75.33 38,366 -0.46(-0.61%)
Mar 24, 2015 76.35 76.38 75.79 75.79 37,735 -0.67(-0.88%)
Mar 23, 2015 76.30 76.78 76.30 76.46 52,759 +0.12(+0.16%)
Mar 20, 2015 75.99 76.55 75.96 76.34 62,733 +0.69(+0.91%)
Mar 19, 2015 75.98 75.99 75.54 75.65 30,771 -0.51(-0.67%)
Mar 18, 2015 74.76 76.50 74.66 76.16 78,912 +1.09(+1.45%)
Mar 17, 2015 75.03 75.18 74.81 75.07 20,090 -0.31(-0.41%)
Mar 16, 2015 74.76 75.38 74.76 75.38 219,757 +0.77(+1.03%)
Mar 13, 2015 74.93 74.93 74.03 74.61 52,770 -0.47(-0.62%)
Mar 12, 2015 74.49 75.18 74.49 75.08 34,483 +0.83(+1.12%)
Mar 11, 2015 74.74 74.78 74.25 74.25 40,433 -0.47(-0.62%)
Mar 10, 2015 74.92 75.10 74.66 74.72 47,829 -0.80(-1.06%)
Mar 09, 2015 75.50 75.71 75.47 75.52 31,769 +0.23(+0.31%)
Mar 06, 2015 76.15 76.15 75.12 75.29 45,913 -1.38(-1.79%)
Mar 05, 2015 76.87 76.89 76.53 76.67 21,190 -0.09(-0.12%)
Mar 04, 2015 76.92 77.17 76.36 76.76 44,708 -0.41(-0.53%)
Mar 03, 2015 77.16 77.26 77.11 77.17 31,474 -0.21(-0.27%)
Mar 02, 2015 77.36 77.42 77.10 77.38 26,906 +0.08(+0.10%)
Feb 27, 2015 77.46 77.53 77.21 77.30 37,190 -0.07(-0.09%)
Feb 26, 2015 77.65 77.65 77.19 77.37 41,299 -0.32(-0.41%)
Feb 25, 2015 77.84 77.85 77.53 77.69 33,242 -0.05(-0.06%)
Feb 24, 2015 77.34 77.80 77.25 77.74 39,665 +0.29(+0.37%)
Feb 23, 2015 77.47 77.48 77.25 77.45 26,685 -0.33(-0.42%)
Feb 20, 2015 77.43 77.78 76.97 77.78 198,214 +0.30(+0.39%)
Feb 19, 2015 77.48 77.67 77.38 77.48 25,793 -0.22(-0.28%)
Feb 18, 2015 77.31 77.83 77.31 77.70 31,976 +0.10(+0.13%)
Feb 17, 2015 77.45 77.71 77.15 77.60 37,741 +0.02(+0.03%)
Feb 13, 2015 77.40 77.58 77.58 77.58 51,400 +0.20(+0.26%)
Feb 12, 2015 76.96 77.42 76.96 77.38 43,154 +0.66(+0.86%)
Feb 11, 2015 76.86 76.86 76.36 76.72 49,038 -0.31(-0.40%)
Feb 10, 2015 76.63 77.09 76.19 77.03 26,317 +0.83(+1.09%)
Feb 09, 2015 76.17 76.62 75.99 76.20 31,220 -0.19(-0.24%)
Feb 06, 2015 77.25 77.25 76.27 76.39 42,718 -0.72(-0.94%)
Feb 05, 2015 76.55 77.11 76.55 77.11 28,417 +0.91(+1.19%)
Feb 04, 2015 76.44 76.65 76.05 76.20 55,623 -0.65(-0.85%)
Feb 03, 2015 75.90 76.86 75.86 76.85 48,832 +1.38(+1.82%)
Feb 02, 2015 74.93 75.54 74.20 75.47 43,003 +0.86(+1.16%)
Jan 30, 2015 75.06 75.48 74.61 74.61 36,082 -0.96(-1.27%)
Jan 29, 2015 74.97 75.67 74.35 75.57 40,638 +0.69(+0.92%)
Jan 28, 2015 76.13 76.13 74.78 74.88 64,950 -1.03(-1.36%)
Jan 27, 2015 75.61 76.26 75.60 75.91 83,934 -0.57(-0.75%)
Jan 26, 2015 76.23 76.49 75.77 76.48 30,425 +0.17(+0.22%)
Jan 23, 2015 76.76 76.86 76.31 76.31 31,349 -0.62(-0.80%)
Jan 22, 2015 76.65 76.95 76.14 76.93 75,317 +0.53(+0.69%)
Jan 21, 2015 75.70 76.40 75.64 76.40 35,180 +0.48(+0.63%)
Jan 20, 2015 76.06 76.14 75.32 75.92 64,552 +0.15(+0.19%)
Jan 16, 2015 74.81 75.78 74.81 75.77 28,860 +0.84(+1.13%)
Jan 15, 2015 75.45 75.67 74.89 74.93 24,512 -0.15(-0.20%)
Jan 14, 2015 74.68 75.14 74.23 75.08 77,736 -0.17(-0.23%)
Jan 13, 2015 76.09 76.59 74.85 75.25 35,290 -0.48(-0.63%)
Jan 12, 2015 76.17 76.17 75.38 75.73 19,906 -0.42(-0.55%)
Jan 09, 2015 76.98 76.98 75.77 76.15 56,908 -0.57(-0.75%)
Jan 08, 2015 75.95 76.87 75.95 76.72 52,467 +1.16(+1.54%)
Jan 07, 2015 75.41 75.70 75.08 75.56 40,103 +0.77(+1.03%)
Jan 06, 2015 75.27 75.80 74.47 74.79 59,595 -0.44(-0.59%)
Jan 05, 2015 76.45 76.45 75.03 75.23 63,570 -1.51(-1.97%)
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.