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: 6:30 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 31, 2017 10.48 10.56 10.48 10.53 52,997 +0.02(+0.16%)
Jan 30, 2017 10.50 10.51 10.44 10.51 58,317 -0.08(-0.73%)
Jan 27, 2017 10.60 10.60 10.56 10.59 36,968 +0.01(+0.08%)
Jan 26, 2017 10.61 10.62 10.54 10.58 25,489 -0.02(-0.16%)
Jan 25, 2017 10.56 10.63 10.56 10.60 27,724 +0.03(+0.29%)
Jan 24, 2017 10.53 10.58 10.51 10.57 26,103 +0.08(+0.78%)
Jan 23, 2017 10.48 10.49 10.45 10.48 21,001 +0.05(+0.50%)
Jan 20, 2017 10.40 10.47 10.40 10.43 33,983 +0.09(+0.92%)
Jan 19, 2017 10.38 10.38 10.32 10.34 132,628 -0.03(-0.25%)
Jan 18, 2017 10.33 10.40 10.33 10.36 189,176 +0.01(+0.08%)
Jan 17, 2017 10.32 10.36 10.31 10.35 30,268 +0.05(+0.50%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.02(+0.21%)
Jan 12, 2017 10.24 10.30 10.24 10.28 21,883 +0.01(+0.13%)
Jan 11, 2017 10.17 10.27 10.12 10.27 72,994 +0.06(+0.59%)
Jan 10, 2017 10.24 10.24 10.19 10.21 69,705 -0.03(-0.25%)
Jan 09, 2017 10.17 10.25 10.17 10.23 20,251 +0.03(+0.34%)
Jan 06, 2017 10.27 10.27 10.20 10.20 34,558 -0.10(-1.01%)
Jan 05, 2017 10.24 10.31 10.22 10.30 370,687 +0.09(+0.84%)
Jan 04, 2017 10.19 10.22 10.16 10.22 74,365 +0.08(+0.77%)
Jan 03, 2017 10.12 10.17 10.10 10.14 269,445 +0.03(+0.34%)
Dec 30, 2016 10.10 10.10 10.10 0 +0.09(+0.89%)
Dec 29, 2016 9.957 10.02 9.957 10.01 39,961 +0.09(+0.93%)
Dec 28, 2016 9.966 9.966 9.879 9.922 80,866 -0.01(-0.09%)
Dec 27, 2016 9.940 9.948 9.878 9.931 68,920 +0.07(+0.70%)
Dec 23, 2016 9.862 9.862 9.862 0 +0.03(+0.35%)
Dec 22, 2016 9.827 9.896 9.819 9.827 35,507 -0.02(-0.18%)
Dec 21, 2016 9.888 9.931 9.802 9.845 28,799 +0.08(+0.79%)
Dec 20, 2016 9.710 9.792 9.710 9.768 85,381 -0.04(-0.42%)
Dec 19, 2016 9.809 9.817 9.735 9.809 45,919 +0.00(+0.00%)
Dec 16, 2016 9.784 9.809 9.757 9.809 59,710 +0.08(+0.85%)
Dec 15, 2016 9.710 9.735 9.677 9.727 36,679 -0.01(-0.08%)
Dec 14, 2016 9.867 9.941 9.735 9.735 90,224 -0.21(-2.15%)
Dec 13, 2016 9.858 9.965 9.858 9.949 105,276 +0.12(+1.17%)
Dec 12, 2016 9.850 9.867 9.811 9.834 33,876 -0.02(-0.17%)
Dec 09, 2016 9.834 9.858 9.783 9.850 67,995 -0.02(-0.25%)
Dec 08, 2016 9.941 9.941 9.871 9.875 60,457 -0.19(-1.88%)
Dec 07, 2016 9.965 10.07 9.965 10.06 146,872 +0.10(+0.99%)
Dec 06, 2016 9.908 10.01 9.883 9.965 26,168 +0.05(+0.50%)
Dec 05, 2016 9.883 9.932 9.883 9.916 48,360 +0.00(+0.00%)
Dec 02, 2016 9.891 9.932 9.876 9.916 43,573 -0.03(-0.33%)
Dec 01, 2016 9.924 9.957 9.910 9.949 27,172 -0.07(-0.66%)
Nov 30, 2016 10.03 10.03 9.965 10.01 98,710 +0.05(+0.50%)
Nov 29, 2016 9.916 9.969 9.902 9.965 12,938 +0.05(+0.50%)
Nov 28, 2016 9.949 9.981 9.883 9.916 53,587 +0.05(+0.50%)
Nov 25, 2016 9.891 9.900 9.850 9.867 4,821 +0.12(+1.27%)
Nov 23, 2016 9.743 9.743 9.743 0 -0.07(-0.67%)
Nov 22, 2016 9.768 9.809 9.727 9.809 79,612 +0.02(+0.25%)
Nov 21, 2016 9.686 9.792 9.686 9.784 109,471 +0.10(+1.02%)
Nov 18, 2016 9.743 9.751 9.636 9.686 137,988 -0.02(-0.25%)
Nov 17, 2016 9.727 9.775 9.702 9.710 116,691 +0.07(+0.68%)
Nov 16, 2016 9.710 9.710 9.629 9.644 28,627 -0.13(-1.35%)
Nov 15, 2016 9.702 9.834 9.677 9.776 331,728 +0.01(+0.08%)
Nov 14, 2016 9.751 9.801 9.702 9.768 241,286 -0.08(-0.85%)
Nov 11, 2016 9.817 9.867 9.798 9.852 96,485 -0.06(-0.65%)
Nov 10, 2016 9.982 10.01 9.875 9.916 71,383 -0.29(-2.82%)
Nov 09, 2016 10.05 10.25 10.04 10.20 106,680 -0.33(-3.13%)
Nov 08, 2016 10.52 10.55 10.47 10.53 27,218 -0.11(-1.01%)
Nov 07, 2016 10.57 10.65 10.54 10.64 48,631 +0.23(+2.25%)
Nov 04, 2016 10.39 10.48 10.34 10.41 32,700 -0.00(-0.03%)
Nov 03, 2016 10.46 10.50 10.37 10.41 45,617 -0.11(-1.02%)
Nov 02, 2016 10.56 10.58 10.48 10.52 41,236 -0.15(-1.39%)
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.