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 (%)
Mar 28, 2013 5.864 5.903 5.856 5.901 13,024 +0.03(+0.50%)
Mar 27, 2013 5.841 5.872 5.826 5.872 11,254 -0.06(-1.04%)
Mar 26, 2013 5.910 5.941 5.895 5.933 3,364 +0.08(+1.42%)
Mar 25, 2013 6.003 6.003 5.850 5.850 21,167 -0.16(-2.67%)
Mar 22, 2013 5.972 6.027 5.964 6.011 8,837 +0.08(+1.43%)
Mar 21, 2013 5.934 5.980 5.926 5.926 15,398 -0.08(-1.34%)
Mar 20, 2013 5.968 6.006 5.961 6.006 4,752 +0.13(+2.22%)
Mar 19, 2013 5.937 5.945 5.845 5.876 6,384 -0.05(-0.92%)
Mar 18, 2013 5.922 5.953 5.883 5.930 4,956 -0.06(-1.06%)
Mar 15, 2013 5.975 6.014 5.968 5.994 13,465 -0.01(-0.20%)
Mar 14, 2013 5.945 6.007 5.945 6.007 18,005 +0.13(+2.23%)
Mar 13, 2013 5.914 5.914 5.851 5.876 8,207 -0.07(-1.16%)
Mar 12, 2013 5.960 5.976 5.899 5.945 20,641 -0.04(-0.64%)
Mar 11, 2013 5.983 5.998 5.937 5.983 14,344 +0.08(+1.43%)
Mar 08, 2013 5.883 5.930 5.868 5.899 8,960 +0.00(+0.00%)
Mar 07, 2013 5.868 5.914 5.849 5.899 11,888 +0.08(+1.32%)
Mar 06, 2013 5.837 5.837 5.793 5.822 15,704 +0.03(+0.53%)
Mar 05, 2013 5.768 5.830 5.768 5.791 26,175 -0.00(-0.05%)
Mar 04, 2013 5.737 5.794 5.737 5.794 3,557 +0.01(+0.19%)
Mar 01, 2013 5.760 5.791 5.730 5.784 9,946 -0.01(-0.13%)
Feb 28, 2013 5.776 5.806 5.776 5.791 3,580 +0.02(+0.40%)
Feb 27, 2013 5.660 5.768 5.660 5.768 9,386 +0.13(+2.32%)
Feb 26, 2013 5.684 5.684 5.622 5.637 12,865 -0.13(-2.27%)
Feb 22, 2013 5.776 5.782 5.753 5.768 4,322 +0.04(+0.72%)
Feb 21, 2013 5.768 5.768 5.699 5.727 12,157 -0.10(-1.63%)
Feb 20, 2013 5.907 5.907 5.822 5.822 11,174 -0.05(-0.79%)
Feb 19, 2013 5.837 5.895 5.837 5.868 14,145 +0.03(+0.55%)
Feb 15, 2013 5.853 5.853 5.814 5.836 3,085 -0.05(-0.81%)
Feb 14, 2013 5.853 5.887 5.822 5.883 12,920 -0.03(-0.54%)
Feb 13, 2013 5.922 5.937 5.899 5.915 21,270 +0.05(+0.80%)
Feb 12, 2013 5.822 5.876 5.780 5.868 9,770 +0.08(+1.35%)
Feb 11, 2013 5.799 5.830 5.761 5.790 11,165 +0.02(+0.31%)
Feb 08, 2013 5.791 5.799 5.768 5.772 6,574 +0.01(+0.19%)
Feb 07, 2013 5.722 5.768 5.722 5.760 3,578 +0.07(+1.24%)
Feb 06, 2013 5.637 5.691 5.637 5.690 3,933 +0.08(+1.45%)
Feb 04, 2013 5.660 5.687 5.599 5.608 11,059 -0.15(-2.64%)
Feb 01, 2013 5.708 5.776 5.708 5.760 5,801 +0.03(+0.54%)
Jan 31, 2013 5.722 5.737 5.699 5.730 5,399 -0.06(-1.04%)
Jan 30, 2013 5.776 5.814 5.776 5.790 4,194 +0.01(+0.26%)
Jan 29, 2013 5.760 5.791 5.745 5.775 5,848 -0.02(-0.41%)
Jan 28, 2013 5.768 5.799 5.749 5.799 17,091 +0.00(+0.03%)
Jan 25, 2013 5.791 5.825 5.768 5.797 3,545 +0.05(+0.90%)
Jan 24, 2013 5.753 5.784 5.737 5.745 23,860 -0.04(-0.72%)
Jan 23, 2013 5.753 5.791 5.742 5.787 4,100 +0.00(+0.08%)
Jan 22, 2013 5.784 5.806 5.761 5.782 6,440 -0.04(-0.61%)
Jan 18, 2013 5.814 5.817 5.782 5.817 10,610 +0.06(+1.12%)
Jan 17, 2013 5.737 5.780 5.737 5.753 3,870 -0.02(-0.29%)
Jan 16, 2013 5.737 5.770 5.737 5.770 856 -0.03(-0.50%)
Jan 15, 2013 5.760 5.822 5.736 5.799 12,217 +0.00(+0.00%)
Jan 14, 2013 5.868 5.868 5.791 5.799 19,185 -0.05(-0.79%)
Jan 11, 2013 5.799 5.853 5.799 5.845 20,147 +0.08(+1.35%)
Jan 10, 2013 5.699 5.767 5.699 5.767 8,655 +0.16(+2.87%)
Jan 09, 2013 5.572 5.630 5.544 5.607 69,979 +0.11(+1.96%)
Jan 08, 2013 5.530 5.545 5.468 5.499 23,498 -0.05(-0.97%)
Jan 07, 2013 5.499 5.568 5.499 5.553 12,988 +0.05(+0.96%)
Jan 04, 2013 5.460 5.508 5.453 5.500 11,050 +0.07(+1.27%)
Jan 03, 2013 5.414 5.476 5.414 5.431 9,543 +0.01(+0.25%)
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.