WisdomTree Dividend Ex-Financials Fund Historical Stock Prices

(ETF)
DTN 
$75.07
*  
1.32
1.79%
Get DTN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading DTN now


Community Rating:
View:    DTN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  74.63  75.14  73.97  75.07 21,148
12/16/2014 73.9 75.155 73.56 73.75 28,575
12/15/2014 74.66 74.86 73.69 74.017 45,159
12/12/2014 75.03 75.26 74.34 74.34 29,580
12/11/2014 75.37 76.16 75.37 75.46 28,818
12/10/2014 75.83 76.08 74.941 75.1179 60,119
12/09/2014 75.55 76.15 75.43 76.15 26,435
12/08/2014 76.35 76.62 75.957 76.148 21,866
12/05/2014 76.61 76.6601 76.47 76.59 23,811
12/04/2014 76.98 76.98 76.5219 76.719 32,799
12/03/2014 76.59 77 76.59 76.99 26,717
12/02/2014 76.2999 76.694 76.2415 76.59 22,016
12/01/2014 76.18 76.464 75.9901 76.334 52,996
11/28/2014 76.48 76.72 76.37 76.37 35,962
11/26/2014 76.44 76.595 76.3101 76.595 15,743
11/25/2014 76.39 76.5 76.19 76.299 64,272
11/24/2014 76.88 76.88 76.3806 76.43 27,572
11/21/2014 76.83 76.9999 76.3799 76.63 29,692
11/20/2014 75.98 76.49 75.98 76.4 28,185
11/19/2014 76.48 76.48 76.1 76.36 17,084
11/18/2014 75.94 76.519 75.94 76.37 31,314
11/17/2014 75.64 76.06 75.49 76.0236 43,804
11/14/2014 75.57 75.71 75.5041 75.68 12,486
11/13/2014 75.92 76.036 75.45 75.61 24,713
11/12/2014 75.86 75.8749 75.516 75.85 30,405
11/11/2014 76.09 76.1 75.837 75.948 34,169
11/10/2014 75.8 76.03 75.712 76 25,142
11/07/2014 75.43 75.79 75.2774 75.79 44,453
11/06/2014 75.39 75.4299 74.97 75.365 37,062
11/05/2014 75.4 75.5 75.1198 75.47 51,252
11/04/2014 75.07 75.2 74.633 74.9 38,155
11/03/2014 75.09 75.42 74.9716 75.18 75,261
10/31/2014 75.3 75.69 74.87 75.1344 71,209
10/30/2014 73.91 74.71 73.84 74.5901 62,042
10/29/2014 74.28 74.404 73.5799 73.98 22,445
10/28/2014 73.78 74.09 73.55 74.04 55,477
10/27/2014 73.59 73.729 73.3 73.64 37,335
10/24/2014 73.41 74.02 73.41 73.9701 77,058
10/23/2014 73.31 73.65 73.21 73.28 174,336
10/22/2014 73.11 73.445 72.73 72.73 44,632
10/21/2014 72.02 72.92 72.02 72.9 80,533
10/20/2014 70.91 71.8 70.91 71.78 31,397
10/17/2014 71.03 71.299 70.66 71.05 45,713
10/16/2014 69.44 70.84 69.3 70.39 67,929
10/15/2014 69.95 70.65 68.76 70.45 222,653
10/14/2014 70.72 71.4904 70.47 70.71 69,395
10/13/2014 71.06 71.53 70.29 70.29 137,074
10/10/2014 71.56 72.05 71.15 71.18 40,935
10/09/2014 73.06 73.2399 71.7 71.71 66,895
10/08/2014 72.03 73.3037 71.815 73.24 30,054
10/07/2014 72.77 72.85 72.06 72.06 22,447
10/06/2014 73.18 73.35 72.6882 73 19,451
10/03/2014 72.96 73.14 72.744 73.11 22,433
10/02/2014 72.43 72.7605 71.95 72.61 48,601
10/01/2014 73.15 73.189 72.444 72.662 32,070
09/30/2014 73.5 73.77 73.14 73.4 32,594
09/29/2014 73.14 73.56 73 73.5 19,694
09/26/2014 73.2 73.74 73.03 73.54 20,299
09/25/2014 73.75 73.81 73.07 73.15 34,675
09/24/2014 73.62 74.026 73.421 73.9499 19,536
09/23/2014 73.72 73.93 73.51 73.51 23,247
09/22/2014 74.23 74.23 73.8903 73.9999 27,762
09/19/2014 74.73 74.8397 74.4101 74.621 37,830
09/18/2014 74.45 74.49 74.35 74.4502 34,708
09/17/2014 74.47 74.5701 74.1 74.34 19,549
09/16/2014 73.62 74.42 73.59 74.27 59,465
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?