Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.737 8.806 8.679 8.806 14,689 +0.24(+2.75%)
Jan 28, 2016 8.530 8.595 8.473 8.570 17,968 +0.07(+0.76%)
Jan 27, 2016 8.538 8.635 8.483 8.505 17,220 -0.01(-0.10%)
Jan 26, 2016 8.440 8.513 8.392 8.513 10,078 +0.15(+1.82%)
Jan 25, 2016 8.400 8.440 8.317 8.361 19,149 -0.06(-0.66%)
Jan 22, 2016 8.383 8.460 8.367 8.417 19,650 +0.22(+2.69%)
Jan 21, 2016 8.099 8.278 8.099 8.196 14,591 -0.07(-0.79%)
Jan 20, 2016 8.229 8.285 8.042 8.261 27,418 -0.14(-1.65%)
Jan 19, 2016 8.473 8.473 8.351 8.400 30,567 +0.09(+1.08%)
Jan 15, 2016 8.440 8.310 8.310 8.310 46,856 -0.44(-5.02%)
Jan 14, 2016 8.627 8.757 8.587 8.749 18,813 +0.17(+1.99%)
Jan 13, 2016 8.822 8.822 8.570 8.578 21,176 -0.11(-1.31%)
Jan 12, 2016 8.806 8.806 8.684 8.692 7,102 +0.00(+0.00%)
Jan 11, 2016 8.855 8.855 8.684 8.692 16,410 -0.08(-0.93%)
Jan 08, 2016 8.904 8.904 8.765 8.774 34,567 -0.11(-1.28%)
Jan 07, 2016 8.879 8.968 8.814 8.887 24,598 -0.11(-1.18%)
Jan 06, 2016 8.961 9.066 8.953 8.993 94,729 -0.15(-1.69%)
Jan 05, 2016 9.107 9.148 9.034 9.148 55,152 +0.01(+0.09%)
Jan 04, 2016 9.148 9.196 9.050 9.140 38,695 -0.10(-1.06%)
Dec 31, 2015 9.278 9.237 9.237 9.237 17,217 -0.09(-0.96%)
Dec 30, 2015 9.327 9.338 9.286 9.327 10,901 -0.07(-0.69%)
Dec 29, 2015 9.351 9.424 9.340 9.392 63,864 +0.05(+0.54%)
Dec 28, 2015 9.375 9.400 9.294 9.341 26,417 -0.03(-0.37%)
Dec 24, 2015 9.318 9.375 9.375 9.375 46,487 +0.00(+0.00%)
Dec 23, 2015 9.310 9.375 9.237 9.375 36,504 +0.13(+1.39%)
Dec 22, 2015 9.167 9.248 9.126 9.247 72,437 +0.15(+1.68%)
Dec 21, 2015 9.191 9.215 9.078 9.094 35,114 -0.01(-0.06%)
Dec 18, 2015 9.159 9.159 9.037 9.100 18,786 -0.03(-0.29%)
Dec 17, 2015 9.199 9.199 9.037 9.126 21,793 -0.06(-0.62%)
Dec 16, 2015 9.037 9.215 9.029 9.183 41,152 +0.28(+3.18%)
Dec 15, 2015 8.973 9.029 8.892 8.900 30,363 +0.06(+0.66%)
Dec 14, 2015 8.876 8.876 8.738 8.842 80,939 +0.11(+1.28%)
Dec 11, 2015 8.843 8.868 8.714 8.730 33,200 -0.26(-2.88%)
Dec 10, 2015 8.982 9.062 8.973 8.989 9,349 -0.06(-0.63%)
Dec 09, 2015 9.037 9.134 8.997 9.046 21,565 +0.03(+0.36%)
Dec 08, 2015 9.046 9.085 8.973 9.013 22,086 -0.11(-1.24%)
Dec 07, 2015 9.175 9.175 9.102 9.126 10,857 -0.08(-0.88%)
Dec 04, 2015 9.183 9.248 9.134 9.207 14,393 +0.12(+1.33%)
Dec 03, 2015 9.143 9.158 9.062 9.086 11,942 +0.06(+0.63%)
Dec 02, 2015 9.102 9.118 9.046 9.029 61,213 -0.13(-1.41%)
Dec 01, 2015 9.134 9.167 9.086 9.159 16,325 +0.08(+0.89%)
Nov 30, 2015 9.046 9.094 9.037 9.078 18,981 +0.04(+0.39%)
Nov 27, 2015 8.981 9.046 8.981 9.043 1,479 +0.16(+1.79%)
Nov 25, 2015 8.827 8.884 8.884 8.884 22,514 -0.01(-0.09%)
Nov 24, 2015 8.787 8.932 8.787 8.892 45,873 -0.01(-0.09%)
Nov 23, 2015 8.949 9.021 8.900 8.900 27,300 -0.08(-0.94%)
Nov 20, 2015 9.037 9.037 8.957 8.985 8,596 -0.03(-0.31%)
Nov 19, 2015 9.046 9.046 8.981 9.013 13,631 +0.03(+0.39%)
Nov 18, 2015 8.957 8.979 8.876 8.979 24,234 +0.13(+1.44%)
Nov 17, 2015 8.908 8.946 8.852 8.852 21,722 -0.06(-0.64%)
Nov 16, 2015 8.826 8.928 8.826 8.908 10,475 +0.12(+1.38%)
Nov 13, 2015 8.811 8.851 8.774 8.787 29,902 -0.13(-1.41%)
Nov 12, 2015 8.932 8.940 8.892 8.912 9,979 -0.05(-0.59%)
Nov 11, 2015 8.989 8.989 8.921 8.965 4,196 -0.00(-0.05%)
Nov 10, 2015 8.940 8.977 8.876 8.969 47,921 -0.01(-0.13%)
Nov 09, 2015 9.078 9.078 8.957 8.981 19,200 -0.18(-1.94%)
Nov 06, 2015 9.143 9.159 9.082 9.159 21,596 -0.04(-0.43%)
Nov 05, 2015 9.256 9.256 9.167 9.198 5,391 +0.03(+0.34%)
Nov 04, 2015 9.175 9.215 9.086 9.167 85,966 -0.04(-0.44%)
Nov 03, 2015 9.167 9.231 9.102 9.207 38,568 -0.05(-0.52%)
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.