Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.41 -0.09 (-0.58%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.574 9.640 9.468 9.558 18,900 +0.07(+0.79%)
Mar 30, 2016 9.164 9.656 9.164 9.483 28,903 +0.05(+0.51%)
Mar 29, 2016 9.353 9.435 9.189 9.435 3,769 +0.27(+2.96%)
Mar 28, 2016 9.279 9.279 9.156 9.164 7,337 +0.07(+0.72%)
Mar 24, 2016 9.188 9.098 9.098 9.098 14,735 -0.12(-1.35%)
Mar 23, 2016 9.295 9.467 9.188 9.223 9,394 -0.19(-1.99%)
Mar 22, 2016 9.321 9.468 9.306 9.410 9,090 +0.01(+0.09%)
Mar 21, 2016 9.386 9.460 9.288 9.402 19,670 +0.07(+0.70%)
Mar 18, 2016 9.427 9.492 9.321 9.337 11,662 +0.02(+0.23%)
Mar 17, 2016 9.247 9.402 8.993 9.316 7,596 +0.13(+1.37%)
Mar 16, 2016 8.949 9.190 8.872 9.190 3,944 +0.07(+0.81%)
Mar 15, 2016 9.083 9.141 8.987 9.116 10,397 -0.00(-0.02%)
Mar 14, 2016 9.149 9.198 9.043 9.118 37,814 +0.04(+0.47%)
Mar 11, 2016 9.026 9.153 9.019 9.075 9,995 +0.11(+1.28%)
Mar 10, 2016 8.904 8.993 8.818 8.961 16,812 +0.16(+1.86%)
Mar 09, 2016 8.879 9.022 8.797 8.797 5,722 -0.07(-0.83%)
Mar 08, 2016 8.854 8.985 8.797 8.871 39,321 -0.10(-1.09%)
Mar 07, 2016 8.854 8.985 8.854 8.969 7,229 -0.02(-0.18%)
Mar 04, 2016 8.863 9.002 8.797 8.985 12,611 +0.16(+1.85%)
Mar 03, 2016 8.699 8.822 8.691 8.822 31,898 +0.15(+1.70%)
Mar 02, 2016 8.666 8.699 8.601 8.675 33,750 +0.07(+0.76%)
Mar 01, 2016 8.560 8.732 8.454 8.609 14,273 +0.07(+0.86%)
Feb 29, 2016 8.511 8.552 8.438 8.536 15,933 +0.09(+1.06%)
Feb 26, 2016 8.585 8.585 8.429 8.446 32,715 -0.10(-1.15%)
Feb 25, 2016 8.545 8.577 8.478 8.544 41,131 +0.11(+1.36%)
Feb 24, 2016 8.315 8.429 8.249 8.429 3,913 -0.04(-0.48%)
Feb 23, 2016 8.511 8.523 8.400 8.470 9,176 -0.11(-1.24%)
Feb 22, 2016 8.511 8.634 8.511 8.577 91,680 +0.06(+0.67%)
Feb 19, 2016 8.536 8.568 8.462 8.519 148,709 -0.00(-0.04%)
Feb 18, 2016 8.683 8.691 8.523 8.523 86,252 -0.07(-0.81%)
Feb 17, 2016 8.487 8.626 8.470 8.592 36,353 +0.06(+0.76%)
Feb 16, 2016 8.495 8.527 8.340 8.527 85,813 +0.31(+3.78%)
Feb 12, 2016 8.241 8.217 8.217 8.217 40,607 +0.01(+0.10%)
Feb 11, 2016 8.274 8.315 8.135 8.209 81,966 -0.16(-1.86%)
Feb 10, 2016 8.421 8.429 8.351 8.364 7,656 -0.03(-0.39%)
Feb 09, 2016 8.307 8.401 8.307 8.397 7,037 +0.08(+0.98%)
Feb 08, 2016 8.429 8.446 8.258 8.315 26,364 -0.34(-3.90%)
Feb 05, 2016 8.626 8.652 8.593 8.652 1,701 -0.12(-1.38%)
Feb 04, 2016 8.756 8.841 8.756 8.773 19,530 -0.00(-0.00%)
Feb 03, 2016 8.683 8.806 8.683 8.773 5,976 +0.12(+1.43%)
Feb 02, 2016 8.683 8.683 8.585 8.649 51,008 -0.20(-2.23%)
Feb 01, 2016 8.789 8.862 8.732 8.846 66,034 -0.01(-0.09%)
Jan 29, 2016 8.785 8.854 8.727 8.854 14,608 +0.24(+2.75%)
Jan 28, 2016 8.577 8.642 8.519 8.617 17,870 +0.07(+0.76%)
Jan 27, 2016 8.585 8.683 8.529 8.552 17,125 -0.01(-0.10%)
Jan 26, 2016 8.486 8.560 8.438 8.560 10,023 +0.15(+1.82%)
Jan 25, 2016 8.446 8.486 8.362 8.407 19,045 -0.06(-0.66%)
Jan 22, 2016 8.429 8.507 8.413 8.463 19,542 +0.22(+2.69%)
Jan 21, 2016 8.143 8.323 8.143 8.241 14,512 -0.07(-0.79%)
Jan 20, 2016 8.274 8.331 8.086 8.307 27,269 -0.14(-1.65%)
Jan 19, 2016 8.519 8.519 8.397 8.446 30,400 +0.09(+1.08%)
Jan 15, 2016 8.487 8.356 8.356 8.356 46,600 -0.44(-5.02%)
Jan 14, 2016 8.675 8.805 8.634 8.797 18,711 +0.17(+1.99%)
Jan 13, 2016 8.871 8.871 8.617 8.626 21,060 -0.11(-1.31%)
Jan 12, 2016 8.854 8.854 8.732 8.740 7,063 +0.00(+0.00%)
Jan 11, 2016 8.904 8.904 8.732 8.740 16,321 -0.08(-0.93%)
Jan 08, 2016 8.953 8.953 8.814 8.822 34,379 -0.11(-1.28%)
Jan 07, 2016 8.928 9.017 8.863 8.936 24,464 -0.11(-1.18%)
Jan 06, 2016 9.010 9.116 9.002 9.043 94,212 -0.16(-1.69%)
Jan 05, 2016 9.157 9.198 9.083 9.198 54,851 +0.01(+0.09%)
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.