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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Dec 31, 2013 8.815 8.807 8.807 8.807 108,639 +0.02(+0.18%)
Dec 30, 2013 8.761 8.807 8.706 8.792 68,462 +0.07(+0.80%)
Dec 27, 2013 8.722 8.761 8.675 8.722 60,241 +0.04(+0.45%)
Dec 26, 2013 8.667 8.683 8.636 8.683 40,759 +0.05(+0.58%)
Dec 24, 2013 8.567 8.652 8.567 8.633 26,796 +0.07(+0.86%)
Dec 23, 2013 8.481 8.559 8.481 8.559 88,833 +0.12(+1.38%)
Dec 20, 2013 8.450 8.465 8.403 8.442 46,926 -0.01(-0.09%)
Dec 19, 2013 8.396 8.473 8.388 8.450 167,618 +0.07(+0.83%)
Dec 18, 2013 8.295 8.434 8.288 8.380 43,930 +0.08(+1.02%)
Dec 17, 2013 8.327 8.328 8.234 8.296 110,389 -0.08(-0.93%)
Dec 16, 2013 8.396 8.396 8.335 8.373 288,972 +0.00(+0.00%)
Dec 13, 2013 8.304 8.373 8.291 8.373 67,884 +0.09(+1.12%)
Dec 12, 2013 8.296 8.304 8.234 8.280 43,444 -0.07(-0.83%)
Dec 11, 2013 8.420 8.420 8.314 8.350 24,216 -0.02(-0.28%)
Dec 10, 2013 8.319 8.373 8.311 8.373 39,072 -0.05(-0.55%)
Dec 09, 2013 8.350 8.427 8.350 8.420 91,933 +0.11(+1.29%)
Dec 06, 2013 8.280 8.327 8.257 8.313 28,974 +0.12(+1.46%)
Dec 05, 2013 8.203 8.242 8.152 8.193 41,094 -0.00(-0.03%)
Dec 04, 2013 8.211 8.243 8.079 8.195 162,089 -0.18(-2.13%)
Dec 03, 2013 8.451 8.474 8.342 8.373 94,364 -0.17(-1.99%)
Dec 02, 2013 8.544 8.605 8.536 8.544 147,262 -0.08(-0.90%)
Nov 29, 2013 8.629 8.637 8.598 8.621 15,880 +0.05(+0.63%)
Nov 27, 2013 8.606 8.606 8.520 8.567 63,991 -0.06(-0.72%)
Nov 26, 2013 8.551 8.637 8.536 8.629 66,329 +0.01(+0.09%)
Nov 25, 2013 8.660 8.660 8.567 8.621 130,422 -0.01(-0.09%)
Nov 22, 2013 8.590 8.683 8.525 8.629 137,322 +0.10(+1.20%)
Nov 21, 2013 8.458 8.553 8.458 8.526 55,624 +0.13(+1.55%)
Nov 20, 2013 8.551 8.551 8.374 8.396 76,500 -0.15(-1.72%)
Nov 19, 2013 8.636 8.636 8.520 8.544 71,981 -0.13(-1.52%)
Nov 18, 2013 8.722 8.761 8.660 8.675 75,152 +0.02(+0.27%)
Nov 15, 2013 8.699 8.699 8.598 8.652 51,044 -0.02(-0.27%)
Nov 14, 2013 8.660 8.706 8.599 8.675 29,033 +0.19(+2.28%)
Nov 12, 2013 8.544 8.558 8.420 8.482 68,791 -0.08(-0.90%)
Nov 11, 2013 8.668 8.675 8.544 8.559 120,078 -0.22(-2.47%)
Nov 08, 2013 8.668 8.776 8.637 8.776 90,621 +0.08(+0.89%)
Nov 07, 2013 8.877 8.908 8.683 8.699 179,818 -0.23(-2.60%)
Nov 06, 2013 8.838 8.939 8.838 8.931 144,937 +0.26(+3.04%)
Nov 05, 2013 8.699 8.699 8.613 8.668 192,254 -0.09(-0.97%)
Nov 04, 2013 8.722 8.775 8.714 8.753 134,063 +0.09(+0.98%)
Nov 01, 2013 8.675 8.694 8.621 8.668 30,189 -0.02(-0.27%)
Oct 31, 2013 8.660 8.737 8.613 8.691 64,194 +0.03(+0.36%)
Oct 30, 2013 8.768 8.768 8.606 8.660 73,934 -0.08(-0.88%)
Oct 29, 2013 8.699 8.745 8.691 8.737 225,051 +0.12(+1.38%)
Oct 28, 2013 8.675 8.691 8.606 8.617 65,954 -0.10(-1.20%)
Oct 25, 2013 8.745 8.745 8.661 8.722 77,859 -0.11(-1.23%)
Oct 24, 2013 8.846 8.846 8.792 8.830 35,528 +0.04(+0.44%)
Oct 23, 2013 8.869 8.869 8.745 8.791 75,724 -0.16(-1.82%)
Oct 22, 2013 8.931 8.985 8.908 8.954 168,759 +0.12(+1.31%)
Oct 21, 2013 8.768 8.869 8.768 8.838 234,188 +0.12(+1.42%)
Oct 18, 2013 8.730 8.730 8.660 8.714 417,916 +0.06(+0.72%)
Oct 17, 2013 8.598 8.660 8.598 8.652 137,922 +0.15(+1.73%)
Oct 16, 2013 8.458 8.536 8.427 8.505 134,180 +0.07(+0.83%)
Oct 15, 2013 8.427 8.482 8.396 8.435 80,691 +0.01(+0.09%)
Oct 14, 2013 8.365 8.458 8.304 8.427 145,358 +0.02(+0.18%)
Oct 11, 2013 8.365 8.412 8.335 8.412 176,732 -0.01(-0.09%)
Oct 10, 2013 8.327 8.427 8.265 8.420 54,958 +0.18(+2.24%)
Oct 09, 2013 8.218 8.288 8.187 8.235 83,531 +0.00(+0.02%)
Oct 08, 2013 8.319 8.319 8.218 8.234 163,774 -0.03(-0.37%)
Oct 07, 2013 8.249 8.327 8.218 8.265 95,469 -0.05(-0.56%)
Oct 04, 2013 8.304 8.365 8.269 8.312 62,986 +0.03(+0.38%)
Oct 03, 2013 8.335 8.357 8.249 8.280 101,155 -0.05(-0.65%)
Oct 02, 2013 8.335 8.357 8.259 8.335 72,360 +0.02(+0.29%)
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.