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 )

14.90 -0.04 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Oct 30, 2015 9.201 9.209 9.121 9.177 36,924 +0.01(+0.07%)
Oct 29, 2015 9.138 9.185 9.128 9.170 6,495 +0.04(+0.46%)
Oct 28, 2015 9.209 9.225 9.071 9.128 14,426 +0.06(+0.63%)
Oct 27, 2015 9.104 9.169 9.071 9.071 7,569 -0.13(-1.41%)
Oct 26, 2015 9.234 9.241 9.178 9.201 13,357 -0.02(-0.21%)
Oct 23, 2015 9.234 9.234 9.153 9.221 29,806 +0.11(+1.20%)
Oct 22, 2015 9.071 9.160 9.071 9.112 12,850 +0.02(+0.18%)
Oct 21, 2015 9.112 9.190 9.087 9.095 10,413 -0.05(-0.53%)
Oct 20, 2015 9.039 9.160 9.039 9.144 12,718 +0.08(+0.90%)
Oct 19, 2015 9.152 9.156 9.047 9.063 67,670 -0.11(-1.15%)
Oct 16, 2015 9.120 9.169 9.095 9.169 14,320 -0.02(-0.18%)
Oct 15, 2015 9.193 9.217 9.144 9.185 9,763 +0.04(+0.44%)
Oct 14, 2015 9.152 9.217 9.136 9.144 6,348 +0.03(+0.33%)
Oct 13, 2015 9.063 9.144 9.022 9.114 10,554 -0.02(-0.26%)
Oct 12, 2015 9.201 9.201 9.112 9.138 7,968 -0.07(-0.78%)
Oct 09, 2015 9.251 9.266 9.209 9.209 4,997 +0.00(+0.04%)
Oct 08, 2015 9.047 9.206 9.047 9.206 8,513 +0.18(+1.98%)
Oct 07, 2015 9.022 9.087 8.973 9.027 11,561 +0.10(+1.14%)
Oct 06, 2015 8.900 8.925 8.860 8.925 12,163 +0.09(+1.02%)
Oct 05, 2015 8.705 8.835 8.705 8.835 26,693 +0.27(+3.12%)
Oct 02, 2015 8.453 8.587 8.437 8.567 2,065 +0.13(+1.52%)
Oct 01, 2015 8.470 8.470 8.404 8.438 4,457 +0.07(+0.84%)
Sep 30, 2015 8.421 8.426 8.311 8.368 3,304 +0.09(+1.03%)
Sep 29, 2015 8.234 8.307 8.205 8.283 11,561 +0.09(+1.04%)
Sep 28, 2015 8.193 8.258 8.181 8.197 5,221 -0.08(-0.93%)
Sep 25, 2015 8.348 8.396 8.274 8.274 5,408 -0.03(-0.39%)
Sep 24, 2015 8.258 8.307 8.195 8.307 9,312 -0.02(-0.20%)
Sep 23, 2015 8.364 8.372 8.291 8.323 29,824 -0.03(-0.41%)
Sep 22, 2015 8.398 8.398 8.309 8.358 27,801 -0.20(-2.37%)
Sep 21, 2015 8.609 8.673 8.552 8.560 6,989 -0.09(-1.03%)
Sep 18, 2015 8.714 8.714 8.646 8.649 3,106 -0.24(-2.73%)
Sep 17, 2015 8.787 8.892 8.714 8.892 16,382 +0.08(+0.92%)
Sep 16, 2015 8.706 8.811 8.706 8.811 8,946 +0.11(+1.28%)
Sep 15, 2015 8.647 8.705 8.647 8.700 3,201 +0.04(+0.50%)
Sep 14, 2015 8.706 8.706 8.628 8.657 8,633 -0.08(-0.93%)
Sep 11, 2015 8.681 8.746 8.681 8.738 6,056 -0.01(-0.09%)
Sep 10, 2015 8.665 8.746 8.665 8.746 4,013 +0.12(+1.41%)
Sep 09, 2015 8.787 8.787 8.625 8.625 4,828 -0.03(-0.37%)
Sep 08, 2015 8.665 8.665 8.560 8.657 12,498 +0.23(+2.79%)
Sep 04, 2015 8.366 8.422 8.422 8.422 6,668 -0.15(-1.70%)
Sep 03, 2015 8.552 8.673 8.552 8.568 27,879 -0.01(-0.09%)
Sep 02, 2015 8.657 8.657 8.521 8.576 10,951 +0.03(+0.38%)
Sep 01, 2015 8.584 8.617 8.479 8.544 11,292 -0.21(-2.41%)
Aug 31, 2015 8.673 8.779 8.673 8.754 4,339 -0.07(-0.83%)
Aug 28, 2015 8.787 8.843 8.777 8.827 6,840 +0.02(+0.18%)
Aug 27, 2015 8.706 8.838 8.695 8.811 13,338 +0.12(+1.40%)
Aug 26, 2015 8.617 8.690 8.448 8.690 18,283 +0.22(+2.58%)
Aug 25, 2015 8.657 8.908 8.463 8.471 38,736 +0.22(+2.65%)
Aug 24, 2015 8.277 8.503 8.013 8.252 90,968 -0.36(-4.23%)
Aug 21, 2015 8.819 8.873 8.609 8.617 38,894 -0.20(-2.30%)
Aug 20, 2015 9.013 9.013 8.819 8.819 27,038 -0.38(-4.14%)
Aug 19, 2015 9.208 9.297 9.127 9.200 16,998 -0.07(-0.79%)
Aug 18, 2015 9.289 9.329 9.273 9.273 11,198 -0.08(-0.87%)
Aug 17, 2015 9.346 9.370 9.265 9.354 25,490 -0.02(-0.17%)
Aug 14, 2015 9.329 9.394 9.329 9.370 18,572 +0.02(+0.17%)
Aug 13, 2015 9.321 9.386 9.305 9.354 10,937 +0.02(+0.26%)
Aug 12, 2015 9.289 9.346 9.216 9.329 49,260 +0.02(+0.26%)
Aug 11, 2015 9.362 9.362 9.256 9.305 16,121 -0.15(-1.62%)
Aug 10, 2015 9.421 9.467 9.362 9.458 22,788 +0.14(+1.56%)
Aug 07, 2015 9.297 9.337 9.273 9.313 14,262 -0.02(-0.17%)
Aug 06, 2015 9.297 9.329 9.273 9.329 16,558 +0.03(+0.34%)
Aug 05, 2015 9.265 9.326 9.265 9.297 16,152 +0.06(+0.66%)
Aug 04, 2015 9.281 9.337 9.216 9.236 45,247 -0.03(-0.31%)
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.