Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.912 5.973 5.912 5.958 10,363 +0.04(+0.63%)
Mar 29, 2012 5.920 5.920 5.844 5.920 13,093 -0.05(-0.88%)
Mar 28, 2012 6.019 6.019 5.946 5.973 25,194 -0.08(-1.26%)
Mar 27, 2012 6.080 6.080 6.042 6.049 25,887 -0.09(-1.52%)
Mar 26, 2012 6.095 6.143 6.095 6.143 8,750 +0.06(+0.91%)
Mar 23, 2012 6.057 6.095 6.034 6.087 8,454 +0.08(+1.39%)
Mar 22, 2012 6.011 6.032 5.989 6.004 8,025 -0.09(-1.50%)
Mar 21, 2012 6.087 6.118 6.078 6.095 53,016 -0.06(-0.92%)
Mar 20, 2012 6.125 6.153 6.072 6.151 4,835 -0.09(-1.37%)
Mar 19, 2012 6.209 6.255 6.189 6.236 11,707 +0.02(+0.32%)
Mar 16, 2012 6.194 6.229 6.141 6.217 34,552 +0.07(+1.19%)
Mar 15, 2012 6.118 6.154 6.072 6.144 23,308 +0.08(+1.30%)
Mar 14, 2012 6.133 6.133 6.064 6.064 1,486 -0.09(-1.48%)
Mar 13, 2012 6.095 6.157 6.095 6.156 9,928 +0.08(+1.25%)
Mar 12, 2012 6.095 6.102 6.064 6.080 8,324 +0.00(+0.00%)
Mar 09, 2012 6.110 6.118 6.080 6.080 9,375 -0.04(-0.62%)
Mar 08, 2012 6.080 6.126 6.042 6.118 7,714 +0.10(+1.64%)
Mar 07, 2012 5.988 6.042 5.981 6.019 14,742 +0.06(+1.02%)
Mar 06, 2012 6.080 6.080 5.950 5.958 30,447 -0.24(-3.94%)
Mar 05, 2012 6.239 6.239 6.186 6.202 13,357 -0.05(-0.84%)
Mar 02, 2012 6.262 6.316 6.239 6.255 24,014 -0.04(-0.60%)
Mar 01, 2012 6.255 6.293 6.255 6.293 15,757 +0.00(+0.00%)
Feb 29, 2012 6.331 6.331 6.248 6.293 42,411 -0.04(-0.63%)
Feb 28, 2012 6.316 6.341 6.275 6.333 17,266 +0.01(+0.10%)
Feb 27, 2012 6.316 6.354 6.278 6.326 9,212 -0.13(-1.96%)
Feb 24, 2012 6.422 6.468 6.422 6.452 12,682 +0.03(+0.46%)
Feb 23, 2012 6.399 6.423 6.392 6.423 5,913 -0.01(-0.11%)
Feb 22, 2012 6.460 6.460 6.424 6.430 8,983 -0.08(-1.17%)
Feb 21, 2012 6.506 6.536 6.468 6.506 33,778 +0.06(+0.93%)
Feb 17, 2012 6.407 6.446 6.407 6.446 10,822 +0.04(+0.63%)
Feb 16, 2012 6.270 6.431 6.217 6.405 10,189 +0.09(+1.42%)
Feb 15, 2012 6.361 6.376 6.293 6.316 8,529 -0.04(-0.60%)
Feb 14, 2012 6.369 6.392 6.307 6.354 4,721 -0.05(-0.75%)
Feb 13, 2012 6.437 6.461 6.361 6.402 10,663 +0.04(+0.65%)
Feb 10, 2012 6.392 6.392 6.346 6.360 39,467 -0.16(-2.42%)
Feb 09, 2012 6.513 6.518 6.483 6.518 14,653 +0.03(+0.41%)
Feb 08, 2012 6.529 6.529 6.476 6.491 8,708 -0.04(-0.69%)
Feb 07, 2012 6.491 6.536 6.475 6.536 20,687 +0.03(+0.43%)
Feb 06, 2012 6.498 6.536 6.490 6.508 26,994 -0.08(-1.25%)
Feb 03, 2012 6.491 6.605 6.475 6.591 19,150 +0.21(+3.36%)
Feb 02, 2012 6.361 6.414 6.361 6.376 8,000 +0.00(+0.00%)
Feb 01, 2012 6.369 6.407 6.369 6.376 4,635 +0.13(+2.07%)
Jan 31, 2012 6.293 6.293 6.150 6.247 24,966 +0.07(+1.11%)
Jan 30, 2012 6.163 6.217 6.125 6.179 25,997 -0.13(-2.05%)
Jan 27, 2012 6.232 6.316 6.232 6.308 47,708 +0.07(+1.10%)
Jan 26, 2012 6.300 6.300 6.229 6.239 10,049 -0.02(-0.24%)
Jan 25, 2012 6.125 6.262 6.105 6.255 10,767 +0.08(+1.23%)
Jan 24, 2012 6.133 6.194 6.133 6.179 10,742 -0.08(-1.22%)
Jan 23, 2012 6.239 6.270 6.194 6.255 25,235 +0.08(+1.23%)
Jan 20, 2012 6.163 6.179 6.141 6.179 18,467 -0.02(-0.37%)
Jan 19, 2012 6.163 6.209 6.156 6.201 23,979 +0.08(+1.31%)
Jan 18, 2012 6.042 6.125 6.042 6.121 13,809 +0.09(+1.45%)
Jan 17, 2012 6.034 6.087 6.019 6.034 22,969 +0.06(+1.02%)
Jan 13, 2012 5.958 5.973 5.927 5.973 18,148 -0.08(-1.26%)
Jan 12, 2012 6.049 6.072 6.019 6.049 8,601 +0.00(+0.00%)
Jan 11, 2012 6.004 6.071 5.988 6.049 28,680 +0.02(+0.29%)
Jan 10, 2012 6.049 6.064 6.026 6.032 12,486 +0.07(+1.11%)
Jan 09, 2012 5.988 5.988 5.935 5.966 7,785 +0.04(+0.64%)
Jan 06, 2012 6.011 6.011 5.927 5.927 7,819 -0.08(-1.27%)
Jan 05, 2012 5.973 6.004 5.932 6.004 14,300 -0.06(-1.00%)
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.