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 (%)
Oct 31, 2006 56.76 56.83 56.50 56.65 18,500 +0.09(+0.16%)
Oct 30, 2006 56.73 56.79 56.51 56.56 34,100 -0.14(-0.25%)
Oct 27, 2006 56.75 56.88 56.67 56.70 156,400 -0.27(-0.47%)
Oct 26, 2006 56.95 56.99 56.75 56.97 21,000 +0.14(+0.25%)
Oct 25, 2006 56.72 56.85 56.65 56.83 30,800 +0.18(+0.32%)
Oct 24, 2006 56.50 56.67 56.35 56.65 28,500 -0.08(-0.14%)
Oct 23, 2006 56.20 56.73 56.18 56.73 21,200 +0.40(+0.71%)
Oct 20, 2006 56.20 56.33 56.12 56.33 24,600 +0.10(+0.18%)
Oct 19, 2006 56.12 56.23 56.10 56.23 18,600 +0.06(+0.11%)
Oct 18, 2006 56.08 56.25 55.99 56.17 30,800 +0.24(+0.43%)
Oct 17, 2006 55.72 55.98 55.72 55.93 8,000 +0.12(+0.22%)
Oct 16, 2006 55.76 55.82 55.75 55.81 23,500 +0.02(+0.04%)
Oct 13, 2006 55.62 55.82 55.55 55.79 21,900 +0.17(+0.31%)
Oct 12, 2006 55.40 55.63 55.33 55.62 14,200 +0.33(+0.60%)
Oct 11, 2006 55.15 55.43 55.15 55.29 21,600 +0.07(+0.13%)
Oct 10, 2006 55.15 55.24 55.00 55.22 19,500 +0.14(+0.25%)
Oct 09, 2006 54.99 55.08 54.80 55.08 9,700 +0.08(+0.15%)
Oct 06, 2006 55.02 55.10 54.88 55.00 27,800 -0.18(-0.33%)
Oct 05, 2006 55.15 55.21 54.97 55.18 44,500 +0.09(+0.16%)
Oct 04, 2006 54.95 55.09 54.75 55.09 173,000 +0.18(+0.33%)
Oct 03, 2006 54.76 55.09 54.71 54.91 9,700 +0.14(+0.26%)
Oct 02, 2006 54.76 54.98 54.71 54.77 46,400 +0.01(+0.02%)
Sep 29, 2006 54.97 54.97 54.76 54.76 37,400 -0.20(-0.36%)
Sep 28, 2006 55.00 55.01 54.76 54.96 92,000 -0.01(-0.02%)
Sep 27, 2006 54.67 54.98 54.67 54.97 46,400 +0.28(+0.51%)
Sep 26, 2006 54.39 54.69 54.39 54.69 57,200 +0.19(+0.35%)
Sep 25, 2006 54.23 54.54 53.97 54.50 18,300 +0.44(+0.81%)
Sep 22, 2006 53.96 54.08 53.90 54.06 7,700 +0.17(+0.32%)
Sep 21, 2006 54.25 54.25 53.84 53.89 6,900 -0.30(-0.55%)
Sep 20, 2006 54.20 54.28 54.18 54.19 13,400 +0.09(+0.17%)
Sep 19, 2006 54.05 54.10 53.95 54.10 25,600 +0.05(+0.09%)
Sep 18, 2006 54.17 54.20 54.00 54.05 11,900 -0.17(-0.31%)
Sep 15, 2006 54.30 54.33 54.21 54.22 11,600 +0.05(+0.09%)
Sep 14, 2006 54.30 54.30 54.14 54.17 12,700 -0.16(-0.29%)
Sep 13, 2006 54.08 54.36 54.06 54.33 6,400 +0.22(+0.41%)
Sep 12, 2006 53.80 54.12 53.73 54.11 26,500 +0.43(+0.80%)
Sep 11, 2006 53.60 53.75 53.50 53.68 11,000 -0.11(-0.20%)
Sep 08, 2006 53.64 53.79 53.61 53.79 3,400 +0.15(+0.28%)
Sep 07, 2006 53.70 53.78 53.60 53.64 16,200 -0.17(-0.32%)
Sep 06, 2006 53.67 53.90 53.59 53.81 103,000 -0.07(-0.13%)
Sep 05, 2006 53.85 53.96 53.82 53.88 11,000 +0.06(+0.11%)
Sep 01, 2006 53.85 53.85 53.75 53.82 14,800 +0.11(+0.20%)
Aug 31, 2006 53.61 53.71 53.58 53.71 7,400 +0.21(+0.39%)
Aug 30, 2006 53.62 53.62 53.47 53.50 19,100 -0.02(-0.04%)
Aug 29, 2006 53.32 53.52 53.25 53.52 3,700 +0.08(+0.15%)
Aug 28, 2006 53.15 53.49 53.15 53.44 21,900 +0.36(+0.68%)
Aug 25, 2006 53.10 53.17 53.06 53.08 6,400 -0.06(-0.11%)
Aug 24, 2006 53.24 53.24 53.11 53.14 400 +0.10(+0.18%)
Aug 23, 2006 53.40 53.40 52.97 53.04 7,800 -0.27(-0.50%)
Aug 22, 2006 53.15 53.31 53.15 53.31 4,900 +0.16(+0.30%)
Aug 21, 2006 53.11 53.22 53.11 53.15 9,800 -0.02(-0.04%)
Aug 18, 2006 52.99 53.17 52.99 53.17 1,400 +0.17(+0.32%)
Aug 17, 2006 53.06 53.06 52.86 53.00 4,600 -0.12(-0.23%)
Aug 16, 2006 53.15 53.15 53.02 53.12 18,300 +0.17(+0.32%)
Aug 15, 2006 52.80 52.95 52.79 52.95 10,200 +0.47(+0.90%)
Aug 14, 2006 52.49 52.69 52.48 52.48 8,300 +0.30(+0.57%)
Aug 11, 2006 52.45 52.45 52.15 52.18 2,500 -0.28(-0.53%)
Aug 10, 2006 52.17 52.46 52.16 52.46 1,200 +0.09(+0.17%)
Aug 09, 2006 52.80 52.86 52.37 52.37 4,400 -0.14(-0.27%)
Aug 08, 2006 52.84 52.95 52.51 52.51 4,900 -0.25(-0.47%)
Aug 07, 2006 52.89 52.91 52.76 52.76 4,700 -0.18(-0.34%)
Aug 04, 2006 53.25 53.27 52.84 52.94 5,100 +0.12(+0.23%)
Aug 03, 2006 52.72 52.87 52.67 52.82 14,400 +0.03(+0.06%)
Aug 02, 2006 52.72 52.87 52.72 52.79 6,100 +0.45(+0.86%)
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.