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 (%)
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.