Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.53%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.293 6.293 6.150 6.247 24,966 +0.07(+1.11%)
Jan 30, 2012 6.163 6.217 6.125 6.179 25,997 -0.13(-2.05%)
Jan 27, 2012 6.232 6.316 6.232 6.308 47,708 +0.07(+1.10%)
Jan 26, 2012 6.300 6.300 6.229 6.239 10,049 -0.02(-0.24%)
Jan 25, 2012 6.125 6.262 6.105 6.255 10,767 +0.08(+1.23%)
Jan 24, 2012 6.133 6.194 6.133 6.179 10,742 -0.08(-1.22%)
Jan 23, 2012 6.239 6.270 6.194 6.255 25,235 +0.08(+1.23%)
Jan 20, 2012 6.163 6.179 6.141 6.179 18,467 -0.02(-0.37%)
Jan 19, 2012 6.163 6.209 6.156 6.201 23,979 +0.08(+1.31%)
Jan 18, 2012 6.042 6.125 6.042 6.121 13,809 +0.09(+1.45%)
Jan 17, 2012 6.034 6.087 6.019 6.034 22,969 +0.06(+1.02%)
Jan 13, 2012 5.958 5.973 5.927 5.973 18,148 -0.08(-1.26%)
Jan 12, 2012 6.049 6.072 6.019 6.049 8,601 +0.00(+0.00%)
Jan 11, 2012 6.004 6.071 5.988 6.049 28,680 +0.02(+0.29%)
Jan 10, 2012 6.049 6.064 6.026 6.032 12,486 +0.07(+1.11%)
Jan 09, 2012 5.988 5.988 5.935 5.966 7,785 +0.04(+0.64%)
Jan 06, 2012 6.011 6.011 5.927 5.927 7,819 -0.08(-1.27%)
Jan 05, 2012 5.973 6.004 5.932 6.004 14,300 -0.06(-1.00%)
Jan 04, 2012 6.125 6.125 6.042 6.064 13,385 +0.04(+0.63%)
Dec 30, 2011 6.019 6.049 5.966 6.026 49,160 +0.06(+1.02%)
Dec 29, 2011 5.935 5.988 5.912 5.966 374,301 +0.02(+0.38%)
Dec 28, 2011 6.011 6.042 5.935 5.943 23,609 -0.06(-1.02%)
Dec 27, 2011 6.034 6.045 6.004 6.004 37,958 -0.03(-0.50%)
Dec 23, 2011 6.034 6.042 6.004 6.034 20,927 +0.08(+1.28%)
Dec 21, 2011 5.958 5.966 5.897 5.958 17,550 -0.03(-0.51%)
Dec 20, 2011 5.943 6.004 5.935 5.988 24,221 +0.17(+2.88%)
Dec 19, 2011 5.950 5.950 5.821 5.821 31,196 -0.14(-2.42%)
Dec 16, 2011 5.981 5.981 5.935 5.966 9,606 +0.04(+0.64%)
Dec 15, 2011 5.988 5.988 5.905 5.927 18,972 +0.03(+0.52%)
Dec 14, 2011 5.958 5.958 5.882 5.897 9,495 +0.00(+0.00%)
Dec 13, 2011 6.042 6.082 5.882 5.897 27,117 -0.09(-1.52%)
Dec 12, 2011 6.087 6.087 5.935 5.988 18,939 -0.23(-3.67%)
Dec 09, 2011 6.087 6.239 6.087 6.217 38,235 +0.20(+3.29%)
Dec 08, 2011 6.133 6.133 6.019 6.019 21,124 -0.24(-3.89%)
Dec 07, 2011 6.163 6.285 6.163 6.262 16,875 -0.01(-0.12%)
Dec 06, 2011 6.262 6.289 6.247 6.270 12,905 -0.02(-0.36%)
Dec 05, 2011 6.369 6.407 6.277 6.293 43,152 +0.07(+1.10%)
Dec 02, 2011 6.338 6.338 6.224 6.224 16,588 -0.03(-0.41%)
Dec 01, 2011 6.300 6.322 6.232 6.250 16,055 -0.04(-0.68%)
Nov 30, 2011 6.217 6.293 6.217 6.293 21,374 +0.32(+5.35%)
Nov 29, 2011 6.019 6.034 5.950 5.973 23,541 +0.02(+0.26%)
Nov 28, 2011 6.019 6.034 5.927 5.958 19,637 +0.20(+3.43%)
Nov 25, 2011 5.737 5.821 5.737 5.760 3,487 -0.02(-0.28%)
Nov 23, 2011 5.912 5.912 5.768 5.776 17,814 -0.20(-3.42%)
Nov 22, 2011 5.958 5.988 5.912 5.981 25,593 -0.01(-0.15%)
Nov 21, 2011 6.026 6.026 5.935 5.990 30,108 -0.17(-2.69%)
Nov 18, 2011 6.163 6.247 6.156 6.156 10,120 +0.05(+0.87%)
Nov 17, 2011 6.224 6.224 6.072 6.102 10,684 -0.08(-1.23%)
Nov 16, 2011 6.255 6.300 6.179 6.179 34,793 -0.12(-1.93%)
Nov 15, 2011 6.323 6.354 6.255 6.300 18,724 -0.07(-1.08%)
Nov 14, 2011 6.452 6.452 6.346 6.369 9,330 -0.13(-1.99%)
Nov 11, 2011 6.452 6.536 6.452 6.498 13,139 +0.19(+3.01%)
Nov 10, 2011 6.376 6.376 6.262 6.308 24,355 +0.04(+0.61%)
Nov 09, 2011 6.407 6.430 6.262 6.270 15,262 -0.42(-6.22%)
Nov 08, 2011 6.612 6.688 6.536 6.686 41,343 +0.04(+0.65%)
Nov 07, 2011 6.589 6.643 6.544 6.643 31,309 +0.14(+2.22%)
Nov 04, 2011 6.483 6.526 6.430 6.498 19,283 -0.11(-1.73%)
Nov 03, 2011 6.574 6.650 6.466 6.612 17,642 +0.19(+2.96%)
Nov 02, 2011 6.452 6.460 6.384 6.422 13,286 +0.05(+0.72%)
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.