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 )

14.93 -0.19 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2012 5.259 5.367 5.237 5.367 23,776 +0.13(+2.51%)
Dec 28, 2012 5.290 5.306 5.236 5.236 24,446 -0.10(-1.88%)
Dec 27, 2012 5.360 5.383 5.295 5.337 41,694 -0.04(-0.72%)
Dec 26, 2012 5.397 5.422 5.344 5.375 12,719 -0.02(-0.29%)
Dec 24, 2012 5.367 5.406 5.340 5.391 14,933 +0.01(+0.14%)
Dec 21, 2012 5.375 5.383 5.313 5.383 17,921 -0.07(-1.34%)
Dec 20, 2012 5.395 5.472 5.395 5.456 24,487 +0.10(+1.87%)
Dec 19, 2012 5.379 5.395 5.334 5.356 37,253 +0.03(+0.58%)
Dec 18, 2012 5.248 5.356 5.248 5.325 14,790 +0.10(+1.87%)
Dec 17, 2012 5.194 5.240 5.186 5.227 36,341 +0.03(+0.49%)
Dec 14, 2012 5.225 5.240 5.194 5.202 25,374 +0.01(+0.10%)
Dec 13, 2012 5.210 5.225 5.179 5.196 16,007 -0.00(-0.08%)
Dec 12, 2012 5.171 5.225 5.171 5.201 20,225 +0.05(+0.87%)
Dec 11, 2012 5.132 5.187 5.132 5.156 13,256 +0.06(+1.17%)
Dec 10, 2012 5.086 5.117 5.046 5.096 10,409 +0.01(+0.19%)
Dec 07, 2012 5.086 5.117 5.086 5.086 7,470 +0.02(+0.30%)
Dec 06, 2012 5.086 5.109 5.056 5.071 20,061 -0.07(-1.41%)
Dec 05, 2012 5.048 5.156 5.048 5.143 7,121 +0.06(+1.15%)
Dec 04, 2012 5.079 5.109 5.071 5.084 8,204 +0.07(+1.31%)
Nov 30, 2012 5.040 5.063 5.010 5.019 11,343 +0.01(+0.20%)
Nov 29, 2012 5.009 5.037 4.978 5.009 4,917 +0.04(+0.88%)
Nov 28, 2012 4.932 4.994 4.932 4.965 10,549 +0.01(+0.21%)
Nov 27, 2012 4.994 5.019 4.955 4.955 11,535 -0.09(-1.83%)
Nov 26, 2012 4.971 5.048 4.971 5.048 13,316 +0.11(+2.33%)
Nov 23, 2012 4.894 4.963 4.894 4.933 4,257 +0.11(+2.25%)
Nov 21, 2012 4.832 4.838 4.793 4.824 24,091 +0.00(+0.00%)
Nov 20, 2012 4.824 4.855 4.786 4.824 36,151 -0.02(-0.32%)
Nov 19, 2012 4.786 4.878 4.786 4.840 30,963 +0.05(+1.13%)
Nov 16, 2012 4.763 4.817 4.763 4.786 9,485 +0.02(+0.43%)
Nov 15, 2012 4.793 4.823 4.739 4.765 10,724 -0.05(-1.07%)
Nov 14, 2012 4.909 4.909 4.817 4.817 19,699 -0.03(-0.59%)
Nov 13, 2012 4.840 4.878 4.793 4.845 10,819 -0.08(-1.65%)
Nov 12, 2012 4.932 4.940 4.894 4.926 20,372 -0.03(-0.57%)
Nov 09, 2012 4.909 4.963 4.894 4.955 48,320 -0.01(-0.16%)
Nov 08, 2012 4.994 5.008 4.940 4.963 36,077 -0.01(-0.22%)
Nov 07, 2012 4.966 5.009 4.963 4.974 6,549 -0.13(-2.63%)
Nov 06, 2012 5.055 5.123 5.055 5.108 5,386 +0.04(+0.83%)
Nov 05, 2012 5.032 5.066 5.032 5.066 2,632 +0.05(+0.96%)
Nov 02, 2012 5.102 5.102 5.014 5.018 15,436 -0.03(-0.60%)
Nov 01, 2012 4.986 5.052 4.986 5.048 2,469 +0.04(+0.77%)
Oct 31, 2012 5.048 5.051 5.001 5.009 5,465 -0.02(-0.31%)
Oct 26, 2012 5.001 5.025 5.025 5.025 8,953 +0.00(+0.07%)
Oct 25, 2012 5.025 5.034 5.009 5.021 10,370 -0.04(-0.73%)
Oct 24, 2012 5.055 5.086 5.042 5.058 3,336 -0.01(-0.26%)
Oct 23, 2012 5.071 5.071 5.009 5.071 23,285 -0.05(-1.05%)
Oct 19, 2012 5.179 5.202 5.108 5.125 9,328 -0.13(-2.49%)
Oct 18, 2012 5.256 5.310 5.256 5.256 3,308 -0.04(-0.73%)
Oct 17, 2012 5.233 5.294 5.225 5.294 12,549 +0.08(+1.63%)
Oct 16, 2012 5.163 5.210 5.163 5.210 10,990 +0.07(+1.35%)
Oct 15, 2012 5.086 5.140 5.070 5.140 9,560 +0.08(+1.52%)
Oct 12, 2012 5.094 5.109 5.055 5.063 8,601 -0.03(-0.61%)
Oct 11, 2012 5.132 5.146 5.079 5.094 15,462 +0.08(+1.69%)
Oct 10, 2012 5.032 5.079 4.986 5.009 9,438 -0.07(-1.37%)
Oct 09, 2012 5.171 5.171 5.079 5.079 52,864 -0.12(-2.37%)
Oct 08, 2012 5.171 5.202 5.140 5.202 6,502 -0.03(-0.59%)
Oct 05, 2012 5.263 5.279 5.217 5.233 32,572 +0.03(+0.59%)
Oct 04, 2012 5.140 5.202 5.140 5.202 36,835 +0.03(+0.60%)
Oct 03, 2012 5.194 5.225 5.171 5.171 20,471 -0.01(-0.15%)
Oct 02, 2012 5.217 5.217 5.171 5.179 17,018 -0.02(-0.39%)
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.