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 29, 2011 51.82 51.96 51.80 51.93 15,101 +0.08(+0.15%)
Apr 28, 2011 51.61 51.85 51.53 51.85 20,720 +0.28(+0.54%)
Apr 27, 2011 51.25 51.61 51.23 51.57 14,733 +0.34(+0.66%)
Apr 26, 2011 50.86 51.24 50.82 51.23 22,375 +0.63(+1.25%)
Apr 25, 2011 50.59 50.63 50.41 50.60 16,020 -0.07(-0.14%)
Apr 21, 2011 50.81 50.81 50.57 50.67 53,150 +0.06(+0.12%)
Apr 20, 2011 50.50 50.63 50.50 50.61 25,857 +0.67(+1.34%)
Apr 19, 2011 49.81 49.94 49.68 49.94 26,366 +0.17(+0.34%)
Apr 18, 2011 50.05 50.05 49.60 49.77 38,847 -0.56(-1.11%)
Apr 15, 2011 50.16 50.44 50.02 50.33 25,994 +0.35(+0.70%)
Apr 14, 2011 49.48 50.02 49.46 49.98 61,624 +0.23(+0.46%)
Apr 13, 2011 49.82 49.99 49.64 49.75 79,434 -0.07(-0.14%)
Apr 12, 2011 49.97 50.01 49.68 49.82 98,962 -0.28(-0.56%)
Apr 11, 2011 50.20 50.43 50.08 50.10 15,197 -0.12(-0.24%)
Apr 08, 2011 50.45 50.54 50.08 50.22 78,559 -0.20(-0.40%)
Apr 07, 2011 50.44 50.53 50.22 50.42 16,075 -0.16(-0.32%)
Apr 06, 2011 50.54 50.59 50.44 50.58 35,783 +0.19(+0.38%)
Apr 05, 2011 50.32 50.57 50.25 50.39 103,287 +0.09(+0.18%)
Apr 04, 2011 50.34 50.38 50.19 50.30 81,391 +0.00(+0.00%)
Apr 01, 2011 50.45 50.45 50.22 50.30 15,644 +0.17(+0.34%)
Mar 31, 2011 50.12 50.27 50.08 50.13 33,030 -0.08(-0.16%)
Mar 30, 2011 50.05 50.28 50.05 50.21 17,828 +0.41(+0.82%)
Mar 29, 2011 49.50 49.80 49.31 49.80 14,664 +0.32(+0.65%)
Mar 28, 2011 49.68 49.75 49.48 49.48 18,454 -0.06(-0.12%)
Mar 25, 2011 49.54 49.70 49.45 49.54 56,898 +0.15(+0.30%)
Mar 24, 2011 49.16 49.46 49.05 49.39 31,330 +0.38(+0.78%)
Mar 23, 2011 48.81 49.07 48.60 49.01 25,027 +0.15(+0.31%)
Mar 22, 2011 48.90 48.99 48.73 48.86 19,190 -0.02(-0.04%)
Mar 21, 2011 48.94 49.00 48.82 48.88 55,306 +0.16(+0.33%)
Mar 18, 2011 48.93 48.96 48.56 48.72 27,641 +0.42(+0.87%)
Mar 17, 2011 48.42 48.49 48.09 48.30 67,711 +0.49(+1.02%)
Mar 16, 2011 48.43 48.58 47.53 47.81 140,250 -0.74(-1.52%)
Mar 15, 2011 48.42 48.78 48.37 48.55 105,226 -0.56(-1.14%)
Mar 14, 2011 49.27 49.27 48.87 49.11 28,514 -0.34(-0.69%)
Mar 11, 2011 49.10 49.52 49.10 49.45 16,539 +0.23(+0.47%)
Mar 10, 2011 49.53 49.53 49.21 49.22 16,911 -0.69(-1.38%)
Mar 09, 2011 49.69 49.93 49.59 49.91 25,601 +0.04(+0.08%)
Mar 08, 2011 49.50 49.96 49.45 49.87 29,077 +0.39(+0.79%)
Mar 07, 2011 49.75 50.00 49.34 49.48 24,186 -0.27(-0.54%)
Mar 04, 2011 50.02 50.02 49.43 49.75 39,283 -0.26(-0.52%)
Mar 03, 2011 49.70 50.08 49.70 50.01 29,261 +0.69(+1.40%)
Mar 02, 2011 49.15 49.43 49.15 49.32 24,587 +0.12(+0.24%)
Mar 01, 2011 50.03 50.03 49.17 49.20 42,038 -0.60(-1.20%)
Feb 28, 2011 49.62 49.84 49.54 49.80 27,578 +0.37(+0.75%)
Feb 25, 2011 49.18 49.43 49.16 49.43 51,421 +0.44(+0.90%)
Feb 24, 2011 49.08 49.13 48.69 48.99 40,203 -0.08(-0.16%)
Feb 23, 2011 49.33 49.45 48.93 49.07 36,762 -0.39(-0.79%)
Feb 22, 2011 49.68 50.02 49.33 49.46 34,868 -0.74(-1.47%)
Feb 18, 2011 50.19 50.22 50.07 50.20 81,211 +0.00(+0.00%)
Feb 17, 2011 49.85 50.21 49.85 50.20 29,327 +0.35(+0.70%)
Feb 16, 2011 49.76 49.88 49.69 49.85 49,048 +0.16(+0.32%)
Feb 15, 2011 49.66 49.72 49.54 49.69 42,225 -0.10(-0.20%)
Feb 14, 2011 49.73 49.79 49.60 49.79 20,600 +0.06(+0.12%)
Feb 11, 2011 49.31 49.81 49.31 49.73 36,604 +0.25(+0.51%)
Feb 10, 2011 49.31 49.51 49.23 49.48 79,009 +0.04(+0.08%)
Feb 09, 2011 49.40 49.50 49.30 49.44 40,811 -0.07(-0.14%)
Feb 08, 2011 49.34 49.54 49.29 49.51 69,167 +0.19(+0.39%)
Feb 07, 2011 49.14 49.38 49.12 49.32 80,068 +0.18(+0.37%)
Feb 04, 2011 48.99 49.14 48.85 49.14 113,516 +0.08(+0.16%)
Feb 03, 2011 48.76 49.14 48.66 49.06 239,528 +0.11(+0.22%)
Feb 02, 2011 48.96 49.07 48.92 48.95 25,344 -0.07(-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.