Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.259 8.123 8.123 8.123 46,325 -0.10(-1.17%)
Dec 30, 2014 8.267 8.275 8.211 8.219 23,865 -0.06(-0.77%)
Dec 29, 2014 8.306 8.346 8.243 8.283 139,629 -0.12(-1.43%)
Dec 26, 2014 8.362 8.458 8.362 8.402 68,383 +0.10(+1.24%)
Dec 24, 2014 8.346 8.299 8.299 8.299 8,138 +0.01(+0.10%)
Dec 23, 2014 8.267 8.354 8.227 8.290 20,688 -0.05(-0.57%)
Dec 22, 2014 8.286 8.350 8.255 8.338 23,609 +0.04(+0.43%)
Dec 19, 2014 8.286 8.413 8.263 8.302 34,969 -0.02(-0.19%)
Dec 18, 2014 8.255 8.365 8.255 8.318 36,610 +0.17(+2.13%)
Dec 17, 2014 7.995 8.184 7.995 8.145 91,479 +0.03(+0.39%)
Dec 16, 2014 8.058 8.227 8.034 8.113 16,408 -0.03(-0.39%)
Dec 15, 2014 8.208 8.263 8.113 8.145 22,001 +0.00(+0.00%)
Dec 12, 2014 8.208 8.311 8.145 8.145 118,757 -0.15(-1.80%)
Dec 11, 2014 8.370 8.389 8.294 8.294 122,620 -0.12(-1.42%)
Dec 10, 2014 8.499 8.529 8.389 8.414 40,677 -0.03(-0.35%)
Dec 09, 2014 8.476 8.476 8.397 8.444 26,201 -0.15(-1.74%)
Dec 08, 2014 8.617 8.641 8.569 8.594 131,706 -0.06(-0.73%)
Dec 05, 2014 8.657 8.704 8.649 8.657 17,963 +0.00(+0.05%)
Dec 04, 2014 8.609 8.679 8.609 8.653 19,625 +0.00(+0.04%)
Dec 03, 2014 8.633 8.687 8.609 8.649 106,917 -0.02(-0.18%)
Dec 02, 2014 8.680 8.680 8.625 8.665 10,082 -0.01(-0.09%)
Dec 01, 2014 8.688 8.688 8.617 8.672 34,606 -0.10(-1.17%)
Nov 28, 2014 8.791 8.814 8.720 8.775 13,311 -0.18(-1.99%)
Nov 26, 2014 8.917 8.953 8.953 8.953 8,632 +0.08(+0.85%)
Nov 25, 2014 8.877 8.934 8.854 8.877 15,123 -0.02(-0.18%)
Nov 24, 2014 8.893 8.901 8.830 8.893 21,266 +0.07(+0.83%)
Nov 21, 2014 8.798 8.851 8.790 8.820 23,535 +0.08(+0.87%)
Nov 20, 2014 8.704 8.751 8.672 8.743 54,465 -0.01(-0.09%)
Nov 19, 2014 8.759 8.759 8.688 8.751 97,703 +0.08(+0.91%)
Nov 18, 2014 8.665 8.696 8.633 8.672 17,556 +0.03(+0.36%)
Nov 17, 2014 8.602 8.641 8.545 8.641 18,737 -0.01(-0.09%)
Nov 14, 2014 8.586 8.649 8.542 8.649 14,086 +0.04(+0.46%)
Nov 13, 2014 8.570 8.641 8.546 8.609 34,202 +0.02(+0.18%)
Nov 12, 2014 8.586 8.633 8.570 8.594 30,999 -0.10(-1.18%)
Nov 11, 2014 8.650 8.720 8.649 8.696 17,626 +0.02(+0.18%)
Nov 10, 2014 8.665 8.695 8.641 8.680 25,058 +0.05(+0.58%)
Nov 07, 2014 8.586 8.645 8.561 8.630 13,239 +0.11(+1.26%)
Nov 06, 2014 8.570 8.586 8.507 8.523 82,786 -0.02(-0.29%)
Nov 05, 2014 8.539 8.578 8.531 8.547 46,232 -0.01(-0.08%)
Nov 04, 2014 8.585 8.586 8.507 8.554 24,211 -0.06(-0.64%)
Nov 03, 2014 8.617 8.700 8.586 8.609 71,094 -0.04(-0.46%)
Oct 31, 2014 8.641 8.680 8.589 8.649 37,335 +0.07(+0.81%)
Oct 30, 2014 8.476 8.586 8.476 8.579 22,637 +0.02(+0.29%)
Oct 29, 2014 8.617 8.657 8.488 8.554 15,986 -0.06(-0.73%)
Oct 28, 2014 8.531 8.617 8.531 8.617 60,531 +0.13(+1.58%)
Oct 27, 2014 8.483 8.586 8.586 8.483 61,345 -0.10(-1.19%)
Oct 24, 2014 8.554 8.586 8.453 8.586 68,129 +0.05(+0.55%)
Oct 23, 2014 8.483 8.578 8.476 8.539 78,127 +0.17(+2.07%)
Oct 22, 2014 8.507 8.554 8.365 8.365 300,639 -0.12(-1.39%)
Oct 21, 2014 8.318 8.483 8.264 8.483 298,017 +0.19(+2.28%)
Oct 20, 2014 8.145 8.310 8.113 8.294 149,242 +0.18(+2.23%)
Oct 17, 2014 8.034 8.216 8.034 8.113 897,963 +0.13(+1.58%)
Oct 16, 2014 7.885 8.019 7.869 7.987 261,293 -0.04(-0.49%)
Oct 15, 2014 8.279 8.279 8.113 8.027 3,369,901 -0.31(-3.69%)
Oct 14, 2014 8.357 8.425 8.263 8.334 349,022 +0.09(+1.05%)
Oct 13, 2014 8.373 8.444 8.247 8.247 44,313 -0.08(-0.95%)
Oct 10, 2014 8.397 8.499 8.271 8.326 45,627 -0.17(-2.04%)
Oct 09, 2014 8.641 8.641 8.483 8.499 30,932 -0.21(-2.44%)
Oct 08, 2014 8.617 8.728 8.546 8.712 66,580 +0.02(+0.27%)
Oct 07, 2014 8.767 8.767 8.672 8.688 60,084 -0.17(-1.96%)
Oct 06, 2014 8.901 8.925 8.822 8.861 35,271 -0.03(-0.35%)
Oct 03, 2014 8.830 8.932 8.830 8.893 57,479 +0.02(+0.27%)
Oct 02, 2014 8.843 8.958 8.783 8.869 63,558 -0.10(-1.14%)
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.