Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.818 6.838 6.613 6.613 29,081 -0.42(-6.02%)
Oct 28, 2011 7.022 7.060 7.014 7.037 17,729 -0.09(-1.27%)
Oct 27, 2011 7.029 7.196 6.986 7.128 80,457 +0.34(+5.02%)
Oct 26, 2011 6.787 6.802 6.644 6.787 34,169 +0.11(+1.70%)
Oct 25, 2011 6.765 6.765 6.645 6.674 20,319 -0.02(-0.23%)
Oct 24, 2011 6.575 6.742 6.575 6.689 99,181 +0.14(+2.08%)
Oct 21, 2011 6.500 6.567 6.485 6.553 13,070 +0.12(+1.79%)
Oct 20, 2011 6.447 6.447 6.394 6.438 70,583 -0.05(-0.72%)
Oct 19, 2011 6.114 6.560 6.114 6.485 148,804 -0.11(-1.61%)
Oct 18, 2011 6.477 6.613 6.409 6.591 21,366 +0.10(+1.50%)
Oct 17, 2011 6.659 6.659 6.493 6.493 28,517 -0.20(-2.93%)
Oct 14, 2011 6.659 6.704 6.621 6.689 16,969 +0.08(+1.26%)
Oct 13, 2011 6.575 6.628 6.515 6.606 65,326 -0.02(-0.23%)
Oct 12, 2011 6.605 6.659 6.598 6.621 16,182 +0.12(+1.86%)
Oct 11, 2011 6.401 6.500 6.401 6.500 16,189 +0.07(+1.06%)
Oct 10, 2011 6.364 6.462 6.364 6.432 11,801 +0.14(+2.29%)
Oct 07, 2011 6.311 6.315 6.220 6.288 29,867 +0.01(+0.12%)
Oct 06, 2011 6.121 6.280 6.106 6.280 18,855 +0.20(+3.36%)
Oct 05, 2011 6.008 6.084 5.947 6.076 18,272 +0.06(+1.01%)
Oct 04, 2011 5.811 6.023 5.743 6.015 32,418 +0.13(+2.19%)
Oct 03, 2011 6.023 6.076 5.887 5.887 60,727 -0.21(-3.47%)
Sep 30, 2011 6.159 6.210 6.099 6.099 20,408 -0.12(-1.95%)
Sep 29, 2011 6.280 6.318 6.158 6.220 29,570 +0.11(+1.86%)
Sep 28, 2011 6.250 6.295 6.106 6.106 61,531 -0.07(-1.10%)
Sep 27, 2011 6.235 6.290 6.152 6.174 24,042 +0.10(+1.62%)
Sep 26, 2011 6.023 6.076 5.910 6.076 26,249 +0.08(+1.26%)
Sep 23, 2011 5.910 6.008 5.910 6.000 32,807 +0.01(+0.13%)
Sep 22, 2011 6.023 6.054 5.925 5.993 56,491 -0.22(-3.53%)
Sep 21, 2011 6.356 6.371 6.205 6.212 42,995 -0.17(-2.73%)
Sep 20, 2011 6.432 6.477 6.386 6.386 144,525 -0.07(-1.06%)
Sep 19, 2011 6.424 6.515 6.371 6.454 32,291 -0.17(-2.52%)
Sep 16, 2011 6.621 6.636 6.575 6.621 108,497 -0.02(-0.23%)
Sep 15, 2011 6.636 6.644 6.575 6.636 90,595 +0.12(+1.86%)
Sep 14, 2011 6.394 6.538 6.364 6.515 42,169 +0.16(+2.50%)
Sep 13, 2011 6.258 6.364 6.242 6.356 21,379 +0.06(+0.96%)
Sep 12, 2011 6.235 6.295 6.134 6.295 264,053 -0.05(-0.76%)
Sep 09, 2011 6.454 6.454 6.301 6.344 44,006 -0.24(-3.63%)
Sep 08, 2011 6.651 6.689 6.583 6.583 30,396 -0.12(-1.81%)
Sep 07, 2011 6.636 6.719 6.583 6.704 31,078 +0.15(+2.31%)
Sep 06, 2011 6.447 6.553 6.424 6.553 24,682 -0.25(-3.67%)
Sep 02, 2011 6.833 6.846 6.772 6.802 15,832 -0.10(-1.43%)
Sep 01, 2011 7.007 7.016 6.901 6.901 22,970 -0.17(-2.46%)
Aug 31, 2011 7.060 7.082 6.999 7.075 33,807 +0.12(+1.74%)
Aug 30, 2011 6.923 6.992 6.895 6.954 36,900 -0.08(-1.08%)
Aug 29, 2011 6.946 7.029 6.916 7.029 39,256 +0.23(+3.34%)
Aug 26, 2011 6.719 6.855 6.644 6.802 52,576 +0.10(+1.47%)
Aug 25, 2011 6.848 6.848 6.696 6.704 18,337 -0.17(-2.53%)
Aug 24, 2011 6.780 6.878 6.749 6.878 48,651 +0.08(+1.22%)
Aug 23, 2011 6.696 6.805 6.644 6.795 41,182 +0.18(+2.75%)
Aug 22, 2011 6.749 6.749 6.613 6.613 13,018 +0.05(+0.81%)
Aug 19, 2011 6.651 6.712 6.560 6.560 27,059 -0.12(-1.81%)
Aug 18, 2011 6.696 6.704 6.613 6.681 37,525 -0.26(-3.71%)
Aug 17, 2011 7.014 7.060 6.920 6.939 46,122 +0.10(+1.44%)
Aug 16, 2011 6.871 6.923 6.772 6.840 143,608 -0.09(-1.32%)
Aug 15, 2011 6.863 6.936 6.840 6.932 51,470 +0.20(+2.93%)
Aug 12, 2011 6.742 6.780 6.681 6.734 497,738 +0.05(+0.68%)
Aug 11, 2011 6.538 6.754 6.454 6.689 64,049 +0.29(+4.49%)
Aug 10, 2011 6.636 6.636 6.401 6.401 83,466 -0.34(-5.05%)
Aug 09, 2011 6.916 6.742 6.401 6.742 245,875 +0.33(+5.07%)
Aug 08, 2011 6.749 6.749 6.394 6.417 224,205 -0.62(-8.82%)
Aug 05, 2011 7.075 7.128 6.795 7.037 247,352 +0.05(+0.76%)
Aug 04, 2011 7.241 7.264 6.984 6.984 69,108 -0.47(-6.29%)
Aug 03, 2011 7.453 7.476 7.340 7.453 50,043 +0.08(+1.13%)
Aug 02, 2011 7.506 7.552 7.370 7.370 33,149 -0.26(-3.37%)
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.