Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Wind Energy ETF FT (NY: FAN )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 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 (%)
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.