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 )

14.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2009 9.849 9.879 9.489 9.489 218,163 -0.10(-1.09%)
Apr 29, 2009 9.519 9.782 9.437 9.594 62,048 +0.28(+2.98%)
Apr 28, 2009 9.114 9.384 8.957 9.317 79,213 +0.23(+2.56%)
Apr 27, 2009 9.332 9.377 8.994 9.084 64,120 -0.32(-3.43%)
Apr 24, 2009 9.452 9.527 9.309 9.407 77,440 +0.12(+1.29%)
Apr 23, 2009 9.212 9.332 9.002 9.287 208,147 +0.39(+4.38%)
Apr 22, 2009 8.837 9.204 8.717 8.897 240,770 +0.11(+1.28%)
Apr 21, 2009 8.627 8.837 8.477 8.784 166,228 +0.14(+1.61%)
Apr 20, 2009 9.377 9.377 8.627 8.645 72,572 -0.53(-5.77%)
Apr 17, 2009 9.054 9.182 8.919 9.174 123,817 +0.10(+1.07%)
Apr 16, 2009 8.987 9.107 8.890 9.077 82,659 +0.35(+3.95%)
Apr 15, 2009 8.762 8.871 8.634 8.732 102,558 -0.14(-1.52%)
Apr 14, 2009 8.897 8.942 8.709 8.867 66,544 +0.00(+0.00%)
Apr 13, 2009 8.492 8.874 8.484 8.867 42,415 +0.23(+2.60%)
Apr 09, 2009 8.402 8.696 8.364 8.642 116,398 +0.22(+2.58%)
Apr 08, 2009 8.019 8.499 8.019 8.424 55,868 +0.17(+2.09%)
Apr 07, 2009 8.252 8.364 8.184 8.252 44,496 -0.26(-3.08%)
Apr 06, 2009 8.499 8.574 8.387 8.514 50,199 -0.09(-1.02%)
Apr 03, 2009 8.612 8.619 8.417 8.601 53,694 +0.21(+2.56%)
Apr 02, 2009 7.967 8.522 7.967 8.387 104,007 +0.34(+4.19%)
Apr 01, 2009 7.959 8.139 7.742 8.049 25,336 +0.12(+1.50%)
Mar 31, 2009 7.569 8.027 7.569 7.930 24,580 +0.29(+3.74%)
Mar 30, 2009 7.712 7.719 7.554 7.644 66,970 -0.47(-5.75%)
Mar 26, 2009 8.019 8.222 7.877 8.111 87,070 +0.15(+1.90%)
Mar 25, 2009 7.854 7.982 7.704 7.959 53,683 +0.20(+2.51%)
Mar 24, 2009 7.884 8.049 7.746 7.764 41,860 -0.11(-1.43%)
Mar 23, 2009 7.793 7.997 7.742 7.877 44,164 +0.44(+5.86%)
Mar 20, 2009 7.689 7.764 7.374 7.441 57,792 -0.29(-3.70%)
Mar 19, 2009 7.802 7.824 7.689 7.727 83,066 +0.08(+0.98%)
Mar 18, 2009 7.449 7.652 7.156 7.652 44,589 +0.25(+3.34%)
Mar 17, 2009 7.306 7.419 7.239 7.404 35,999 +0.19(+2.60%)
Mar 16, 2009 7.314 7.441 7.168 7.216 62,435 +0.05(+0.73%)
Mar 13, 2009 7.284 7.284 7.066 7.164 0 -0.04(-0.52%)
Mar 12, 2009 6.811 7.269 6.811 7.201 107,859 +0.20(+2.78%)
Mar 11, 2009 7.156 7.156 6.877 7.006 24,811 +0.01(+0.11%)
Mar 10, 2009 6.654 7.044 6.654 6.999 64,788 +0.54(+8.36%)
Mar 09, 2009 6.459 6.746 6.451 6.459 77,937 -0.38(-5.59%)
Mar 06, 2009 6.804 6.976 6.669 6.841 0 +0.07(+1.01%)
Mar 05, 2009 6.946 7.088 6.759 6.773 59,756 -0.50(-6.82%)
Mar 04, 2009 7.014 7.324 6.961 7.269 55,016 +0.38(+5.44%)
Mar 02, 2009 7.344 7.344 6.826 6.894 115,187 -0.56(-7.54%)
Feb 27, 2009 7.502 7.637 7.299 7.456 0 -0.06(-0.80%)
Feb 26, 2009 7.749 7.749 7.502 7.516 25,849 +0.01(+0.10%)
Feb 25, 2009 8.004 8.004 7.456 7.509 69,228 -0.34(-4.39%)
Feb 24, 2009 7.389 7.854 7.389 7.854 116,342 +0.27(+3.56%)
Feb 23, 2009 7.734 7.944 7.502 7.584 69,568 -0.24(-3.07%)
Feb 20, 2009 7.727 7.997 7.607 7.824 82,880 -0.20(-2.52%)
Feb 19, 2009 8.244 8.252 7.884 8.027 44,271 +0.07(+0.85%)
Feb 18, 2009 7.989 8.154 7.914 7.959 43,859 -0.16(-1.94%)
Feb 17, 2009 8.267 8.267 7.952 8.117 79,882 -0.41(-4.84%)
Feb 13, 2009 8.717 8.717 8.267 8.529 42,299 +0.22(+2.62%)
Feb 12, 2009 8.507 8.507 8.109 8.312 112,238 -0.17(-1.95%)
Feb 11, 2009 8.447 8.664 8.252 8.477 50,403 +0.21(+2.54%)
Feb 10, 2009 8.634 8.724 8.259 8.267 67,177 -0.49(-5.62%)
Feb 09, 2009 8.867 8.889 8.619 8.759 34,197 +0.04(+0.40%)
Feb 06, 2009 8.612 8.777 8.574 8.724 65,678 +0.11(+1.31%)
Feb 05, 2009 8.439 8.664 8.327 8.612 30,101 +0.17(+2.04%)
Feb 04, 2009 8.574 8.679 8.439 8.439 46,129 -0.23(-2.60%)
Feb 03, 2009 8.477 8.664 8.388 8.664 24,035 +0.26(+3.03%)
Feb 02, 2009 8.417 8.484 8.252 8.409 28,073 -0.05(-0.62%)
Jan 30, 2009 8.672 8.672 8.379 8.462 0 -0.16(-1.91%)
Jan 29, 2009 8.919 8.919 8.424 8.627 63,735 -0.41(-4.49%)
Jan 28, 2009 9.084 9.204 8.807 9.032 81,234 +0.15(+1.71%)
Jan 27, 2009 8.889 8.957 8.762 8.880 86,709 +0.16(+1.81%)
Jan 26, 2009 8.672 8.897 8.544 8.722 145,604 +0.20(+2.36%)
Jan 23, 2009 8.319 8.582 8.139 8.522 88,262 +0.05(+0.62%)
Jan 22, 2009 8.522 8.544 8.297 8.469 53,069 -0.36(-4.08%)
Jan 21, 2009 8.334 8.829 8.267 8.829 51,432 +0.48(+5.75%)
Jan 20, 2009 8.634 8.934 8.267 8.349 124,524 -0.74(-8.09%)
Jan 16, 2009 9.339 9.339 8.529 9.084 125,908 +0.44(+5.09%)
Jan 15, 2009 8.447 8.831 8.349 8.645 65,968 +0.09(+1.09%)
Jan 14, 2009 9.677 9.677 8.334 8.552 147,565 -0.45(-5.00%)
Jan 13, 2009 9.114 9.114 8.822 9.002 38,696 -0.14(-1.56%)
Jan 12, 2009 9.467 9.510 9.144 9.144 49,955 -0.29(-3.10%)
Jan 09, 2009 9.647 9.714 9.384 9.437 74,930 -0.17(-1.72%)
Jan 08, 2009 9.504 9.708 9.414 9.602 67,637 -0.03(-0.31%)
Jan 07, 2009 9.969 9.969 9.467 9.632 101,235 -0.41(-4.04%)
Jan 06, 2009 9.902 10.15 9.752 10.04 95,386 +0.23(+2.29%)
Jan 05, 2009 9.677 9.939 9.639 9.812 202,939 +0.17(+1.79%)
Jan 02, 2009 9.407 9.752 9.384 9.639 0 +0.25(+2.64%)
Jan 01, 2009 9.339 9.392 9.159 9.392 0 +0.00(+0.00%)
Dec 31, 2008 9.339 9.392 9.159 9.392 54,717 +0.08(+0.81%)
Dec 30, 2008 9.197 9.323 9.024 9.317 60,069 +0.39(+4.37%)
Dec 29, 2008 9.392 9.534 8.927 8.927 73,687 +0.05(+0.51%)
Dec 26, 2008 8.739 9.219 8.657 8.882 46,446 +0.07(+0.77%)
Dec 24, 2008 8.822 9.002 8.589 8.814 25,828 -0.23(-2.49%)
Dec 23, 2008 9.152 9.234 8.867 9.039 102,994 +0.18(+2.03%)
Dec 22, 2008 9.092 9.144 8.777 8.859 77,761 -0.36(-3.91%)
Dec 19, 2008 9.264 9.414 9.002 9.219 64,988 -0.20(-2.07%)
Dec 18, 2008 9.452 9.722 9.249 9.414 123,505 -0.15(-1.57%)
Dec 17, 2008 9.437 9.632 9.199 9.564 109,288 +0.15(+1.59%)
Dec 16, 2008 9.017 9.414 8.829 9.414 101,022 +0.78(+9.05%)
Dec 15, 2008 8.852 8.975 8.627 8.633 59,432 -0.22(-2.50%)
Dec 12, 2008 8.492 9.002 8.462 8.855 32,890 +0.37(+4.37%)
Dec 11, 2008 8.792 8.957 8.477 8.484 53,102 -0.12(-1.39%)
Dec 10, 2008 8.747 8.852 8.499 8.604 74,102 +0.13(+1.48%)
Dec 09, 2008 8.829 8.829 8.341 8.479 79,194 -0.55(-6.12%)
Dec 08, 2008 8.529 9.062 8.465 9.032 70,271 +0.65(+7.72%)
Dec 05, 2008 8.132 8.469 7.952 8.385 65,838 +0.28(+3.49%)
Dec 04, 2008 8.364 8.657 8.082 8.102 49,276 -0.53(-6.09%)
Dec 03, 2008 8.424 8.642 8.214 8.627 70,273 +0.24(+2.83%)
Dec 02, 2008 8.724 8.724 8.252 8.389 54,293 +0.32(+4.03%)
Dec 01, 2008 8.672 8.672 8.064 8.064 123,668 -0.88(-9.80%)
Nov 28, 2008 8.874 8.982 8.733 8.940 59,064 +0.27(+3.06%)
Nov 26, 2008 8.304 8.889 8.297 8.675 150,100 +0.15(+1.71%)
Nov 25, 2008 8.672 8.777 8.319 8.529 83,236 -0.10(-1.13%)
Nov 24, 2008 7.516 9.602 7.516 8.627 343,493 +1.40(+19.42%)
Nov 21, 2008 7.134 7.411 7.014 7.224 82,867 +0.21(+2.95%)
Nov 20, 2008 7.577 7.648 6.774 7.017 296,216 -0.90(-11.34%)
Nov 19, 2008 8.214 8.522 7.802 7.914 82,248 -0.40(-4.78%)
Nov 18, 2008 8.739 8.739 8.027 8.312 177,919 -0.50(-5.70%)
Nov 17, 2008 9.017 9.017 8.627 8.814 36,566 -0.11(-1.18%)
Nov 14, 2008 9.159 9.219 8.679 8.919 70,161 -0.48(-5.11%)
Nov 13, 2008 8.777 9.399 8.357 9.399 173,759 +0.76(+8.77%)
Nov 12, 2008 9.407 9.407 8.634 8.642 207,074 -1.01(-10.42%)
Nov 11, 2008 9.752 9.782 9.294 9.647 91,515 -0.29(-2.87%)
Nov 10, 2008 10.37 10.37 9.797 9.932 100,395 +0.18(+1.85%)
Nov 07, 2008 9.482 9.797 9.377 9.752 78,024 +0.50(+5.43%)
Nov 06, 2008 9.752 9.977 9.137 9.249 99,117 -0.73(-7.29%)
Nov 05, 2008 10.40 10.59 9.864 9.977 318,905 -0.67(-6.27%)
Nov 04, 2008 10.34 10.80 10.25 10.64 256,568 +1.17(+12.35%)
Nov 03, 2008 9.332 9.549 9.189 9.474 124,481 +0.36(+3.90%)
Oct 31, 2008 9.729 9.729 8.679 9.119 121,542 +0.12(+1.38%)
Oct 30, 2008 8.987 8.994 8.642 8.994 119,304 +0.59(+7.05%)
Oct 29, 2008 8.477 8.544 8.162 8.402 147,071 +0.41(+5.16%)
Oct 28, 2008 7.832 7.989 7.329 7.989 85,924 +0.53(+7.04%)
Oct 27, 2008 8.402 8.642 7.464 7.464 81,342 -0.71(-8.72%)
Oct 24, 2008 8.169 8.244 7.667 8.177 207,909 -0.45(-5.22%)
Oct 23, 2008 8.972 9.047 8.417 8.627 69,211 -0.47(-5.19%)
Oct 22, 2008 9.939 9.939 9.002 9.099 89,679 -1.24(-12.01%)
Oct 21, 2008 10.65 10.76 10.13 10.34 112,146 -0.59(-5.38%)
Oct 20, 2008 10.55 10.93 10.50 10.93 73,541 +0.50(+4.82%)
Oct 17, 2008 10.41 10.95 10.01 10.43 141,862 -0.27(-2.52%)
Oct 16, 2008 10.50 10.85 9.955 10.70 80,446 +0.19(+1.84%)
Oct 15, 2008 11.41 11.43 10.31 10.50 62,370 -1.15(-9.83%)
Oct 14, 2008 12.38 12.56 11.26 11.65 117,081 -0.07(-0.64%)
Oct 13, 2008 10.28 11.72 10.28 11.72 84,203 +1.62(+16.08%)
Oct 10, 2008 9.377 10.12 9.212 10.10 58,686 +0.06(+0.55%)
Oct 09, 2008 10.85 10.85 10.04 10.04 43,948 -0.65(-6.03%)
Oct 08, 2008 9.939 11.03 9.939 10.69 117,051 -0.21(-1.90%)
Oct 07, 2008 11.33 12.19 10.35 10.90 99,882 -0.87(-7.36%)
Oct 06, 2008 12.56 12.56 10.88 11.76 116,550 -1.30(-9.94%)
Oct 03, 2008 13.31 13.55 12.95 13.06 85,572 -0.11(-0.80%)
Oct 02, 2008 14.02 14.02 13.17 13.17 61,518 -1.22(-8.48%)
Oct 01, 2008 14.60 14.60 14.07 14.39 55,276 -0.08(-0.54%)
Sep 30, 2008 14.25 14.51 13.65 14.46 84,781 +0.52(+3.74%)
Sep 29, 2008 15.43 15.43 13.39 13.94 155,627 -2.02(-12.66%)
Sep 26, 2008 15.75 15.96 15.48 15.96 0 -0.32(-1.98%)
Sep 25, 2008 16.38 16.49 16.11 16.29 56,486 +0.31(+1.97%)
Sep 24, 2008 16.22 16.56 15.97 15.97 33,481 -0.19(-1.18%)
Sep 23, 2008 16.50 16.66 15.94 16.16 47,697 -0.49(-2.95%)
Sep 22, 2008 18.08 18.08 16.50 16.65 113,225 -0.55(-3.18%)
Sep 19, 2008 17.40 17.98 16.14 17.20 0 +1.49(+9.45%)
Sep 18, 2008 15.55 16.02 15.12 15.72 85,506 +0.15(+0.96%)
Sep 17, 2008 15.60 15.92 15.38 15.57 98,128 +0.24(+1.57%)
Sep 16, 2008 15.53 15.57 15.00 15.33 108,235 -0.24(-1.54%)
Sep 15, 2008 16.26 16.26 15.53 15.57 92,985 -1.01(-6.11%)
Sep 12, 2008 16.50 16.77 16.30 16.58 74,305 +0.25(+1.56%)
Sep 11, 2008 16.38 16.38 15.91 16.32 137,251 -0.26(-1.58%)
Sep 10, 2008 16.69 16.69 16.17 16.59 220,890 -0.11(-0.63%)
Sep 09, 2008 17.66 17.66 16.69 16.69 115,319 -0.98(-5.52%)
Sep 08, 2008 18.04 18.17 17.55 17.67 101,646 -0.19(-1.05%)
Sep 05, 2008 17.97 17.97 17.55 17.85 0 -0.15(-0.83%)
Sep 04, 2008 18.58 18.59 17.97 18.00 169,619 -0.80(-4.27%)
Sep 03, 2008 18.96 19.00 18.75 18.81 114,282 -0.22(-1.14%)
Sep 02, 2008 19.33 19.35 19.00 19.02 106,032 -0.48(-2.46%)
Aug 29, 2008 19.72 19.72 19.47 19.50 123,405 -0.19(-0.99%)
Aug 28, 2008 19.39 19.70 19.39 19.70 106,903 +0.31(+1.59%)
Aug 27, 2008 19.23 19.42 19.20 19.39 122,172 +0.31(+1.61%)
Aug 26, 2008 19.02 19.23 18.97 19.08 110,304 +0.07(+0.35%)
Aug 25, 2008 19.22 19.24 18.97 19.02 86,689 -0.27(-1.40%)
Aug 22, 2008 19.50 19.50 19.17 19.29 154,401 -0.09(-0.46%)
Aug 21, 2008 19.05 19.41 19.03 19.38 172,433 +0.44(+2.30%)
Aug 20, 2008 18.75 18.94 18.68 18.94 94,089 +0.25(+1.33%)
Aug 19, 2008 18.92 18.92 18.57 18.69 87,277 -0.06(-0.33%)
Aug 18, 2008 18.83 18.98 18.52 18.75 74,214 -0.19(-0.99%)
Aug 15, 2008 18.94 18.96 18.79 18.94 0 +0.08(+0.44%)
Aug 14, 2008 18.75 18.98 18.66 18.86 108,788 +0.14(+0.77%)
Aug 13, 2008 19.13 19.13 18.45 18.71 129,055 -0.40(-2.09%)
Aug 12, 2008 19.41 19.41 18.96 19.11 140,246 -0.38(-1.93%)
Aug 11, 2008 19.79 19.79 19.05 19.49 110,653 -0.43(-2.14%)
Aug 08, 2008 19.81 20.01 19.50 19.91 93,296 +0.04(+0.18%)
Aug 07, 2008 20.11 20.11 19.77 19.88 55,595 -0.19(-0.97%)
Aug 06, 2008 19.98 20.16 19.71 20.07 93,774 -0.08(-0.39%)
Aug 05, 2008 20.37 20.37 19.88 20.15 58,394 +0.02(+0.09%)
Aug 04, 2008 21.75 21.75 20.00 20.13 127,281 -0.29(-1.43%)
Aug 01, 2008 20.72 20.72 20.33 20.43 98,754 -0.33(-1.59%)
Jul 31, 2008 21.00 21.00 20.63 20.76 98,634 -0.19(-0.90%)
Jul 30, 2008 20.88 20.94 20.63 20.94 134,815 +0.08(+0.37%)
Jul 29, 2008 20.87 20.91 20.33 20.87 142,786 +0.45(+2.20%)
Jul 28, 2008 20.61 20.70 20.40 20.42 293,335 -0.09(-0.44%)
Jul 25, 2008 20.48 20.60 20.37 20.51 109,610 +0.08(+0.40%)
Jul 24, 2008 20.93 20.93 20.35 20.43 222,411 -0.85(-3.98%)
Jul 23, 2008 21.30 21.34 21.19 21.27 355,183 -0.18(-0.84%)
Jul 22, 2008 21.24 21.73 20.97 21.45 242,235 +0.20(+0.95%)
Jul 21, 2008 20.85 21.26 20.78 21.25 242,636 +0.66(+3.21%)
Jul 18, 2008 20.74 21.28 20.52 20.59 621,065 -0.44(-2.10%)
Jul 17, 2008 20.90 21.09 20.64 21.03 226,649 +0.40(+1.96%)
Jul 16, 2008 20.15 20.67 20.13 20.63 195,264 +0.32(+1.59%)
Jul 15, 2008 20.29 20.40 19.88 20.31 108,239 -0.14(-0.66%)
Jul 14, 2008 21.00 21.00 20.44 20.44 64,853 -0.38(-1.80%)
Jul 11, 2008 20.85 20.93 20.55 20.82 66,770 -0.19(-0.89%)
Jul 10, 2008 20.85 21.03 20.63 21.00 104,231 +0.38(+1.82%)
Jul 09, 2008 21.08 21.30 20.63 20.63 158,702 -0.69(-3.24%)
Jul 08, 2008 21.30 21.36 20.79 21.32 126,921 +0.20(+0.92%)
Jul 07, 2008 21.43 21.46 20.95 21.12 103,405 +0.15(+0.72%)
Jul 04, 2008 21.30 21.30 20.55 20.97 29,100 +0.00(+0.00%)
Jul 03, 2008 21.30 21.30 20.55 20.97 29,100 -0.31(-1.43%)
Jul 02, 2008 21.60 21.79 21.28 21.28 55,194 -0.18(-0.84%)
Jul 01, 2008 21.57 21.59 21.00 21.46 122,204 -0.22(-1.02%)
Jun 30, 2008 21.82 21.82 21.53 21.68 88,734 -0.08(-0.35%)
Jun 27, 2008 22.09 22.09 21.54 21.75 74,746 -0.34(-1.53%)
Jun 26, 2008 22.78 22.78 21.83 22.09 135,139 -0.60(-2.64%)
Jun 25, 2008 22.91 22.95 22.61 22.69 128,660 -0.02(-0.07%)
Jun 24, 2008 22.88 23.07 22.69 22.71 159,456 -0.38(-1.63%)
Jun 23, 2008 23.19 23.21 22.95 23.08 254,699 +0.04(+0.16%)
Jun 20, 2008 23.45 23.48 23.00 23.04 236,927 -0.29(-1.22%)
Jun 19, 2008 23.63 23.63 23.22 23.33 418,336 -0.20(-0.83%)
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.