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 )

15.22 +0.22 (+1.47%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 23, 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, 2014 9.472 9.565 9.472 9.557 18,899 +0.13(+1.36%)
Apr 29, 2014 9.463 9.463 9.416 9.429 55,620 +0.02(+0.22%)
Apr 28, 2014 9.455 9.455 9.341 9.409 107,829 -0.04(-0.41%)
Apr 25, 2014 9.424 9.455 9.401 9.448 62,988 +0.00(+0.00%)
Apr 24, 2014 9.541 9.541 9.401 9.448 99,941 -0.10(-1.06%)
Apr 23, 2014 9.581 9.581 9.510 9.549 94,660 -0.01(-0.08%)
Apr 22, 2014 9.565 9.588 9.518 9.557 70,286 +0.13(+1.33%)
Apr 21, 2014 9.393 9.440 9.393 9.432 15,938 +0.05(+0.50%)
Apr 17, 2014 9.385 9.385 9.385 9.385 39,253 +0.02(+0.25%)
Apr 16, 2014 9.354 9.362 9.268 9.362 41,853 +0.09(+1.01%)
Apr 15, 2014 9.229 9.268 9.080 9.268 134,736 -0.04(-0.42%)
Apr 14, 2014 9.268 9.307 9.190 9.307 296,480 -0.03(-0.29%)
Apr 11, 2014 9.354 9.448 9.330 9.334 95,949 -0.16(-1.69%)
Apr 10, 2014 9.643 9.643 9.463 9.495 51,272 -0.20(-2.10%)
Apr 09, 2014 9.659 9.714 9.573 9.698 57,525 +0.22(+2.31%)
Apr 08, 2014 9.487 9.534 9.432 9.479 77,941 -0.06(-0.66%)
Apr 07, 2014 9.620 9.620 9.518 9.541 95,935 -0.06(-0.65%)
Apr 04, 2014 9.768 9.768 9.600 9.604 40,412 -0.05(-0.57%)
Apr 03, 2014 9.784 9.784 9.659 9.659 295,262 -0.13(-1.36%)
Apr 02, 2014 9.737 9.792 9.667 9.792 184,319 +0.19(+1.95%)
Apr 01, 2014 9.534 9.604 9.534 9.604 68,365 +0.18(+1.91%)
Mar 31, 2014 9.432 9.495 9.401 9.424 101,058 +0.08(+0.85%)
Mar 28, 2014 9.338 9.401 9.330 9.345 76,817 +0.10(+1.09%)
Mar 27, 2014 9.205 9.291 9.197 9.244 101,880 +0.02(+0.25%)
Mar 26, 2014 9.362 9.369 9.221 9.221 166,000 -0.02(-0.25%)
Mar 25, 2014 9.221 9.265 9.158 9.244 65,790 -0.01(-0.10%)
Mar 24, 2014 9.308 9.333 9.177 9.254 49,481 -0.05(-0.50%)
Mar 21, 2014 9.386 9.472 9.301 9.301 25,328 -0.06(-0.67%)
Mar 20, 2014 9.379 9.410 9.308 9.363 31,543 +0.00(+0.00%)
Mar 19, 2014 9.504 9.511 9.332 9.363 54,009 -0.12(-1.32%)
Mar 18, 2014 9.425 9.496 9.396 9.488 27,244 +0.01(+0.08%)
Mar 17, 2014 9.246 9.503 9.246 9.480 95,494 +0.20(+2.19%)
Mar 14, 2014 9.269 9.321 9.246 9.277 34,300 -0.06(-0.67%)
Mar 13, 2014 9.566 9.566 9.285 9.340 69,136 -0.20(-2.05%)
Mar 12, 2014 9.496 9.550 9.465 9.535 28,752 -0.06(-0.65%)
Mar 11, 2014 9.660 9.667 9.527 9.597 65,941 +0.00(+0.00%)
Mar 10, 2014 9.597 9.636 9.519 9.597 79,777 -0.05(-0.57%)
Mar 07, 2014 9.706 9.706 9.566 9.652 301,048 -0.06(-0.60%)
Mar 06, 2014 9.675 9.753 9.652 9.710 161,915 +0.14(+1.51%)
Mar 05, 2014 9.550 9.574 9.519 9.566 127,773 +0.12(+1.24%)
Mar 04, 2014 9.480 9.496 9.418 9.449 168,279 +0.20(+2.19%)
Mar 03, 2014 9.340 9.449 9.238 9.246 128,688 -0.25(-2.63%)
Feb 28, 2014 9.472 9.550 9.420 9.496 160,808 +0.10(+1.08%)
Feb 27, 2014 9.301 9.395 9.269 9.394 68,523 +0.09(+0.92%)
Feb 26, 2014 9.324 9.368 9.285 9.308 209,128 +0.01(+0.08%)
Feb 25, 2014 9.355 9.355 9.246 9.301 63,962 -0.01(-0.08%)
Feb 24, 2014 9.325 9.386 9.285 9.308 37,283 +0.02(+0.25%)
Feb 21, 2014 9.308 9.324 9.223 9.285 81,288 +0.05(+0.51%)
Feb 20, 2014 9.176 9.254 9.152 9.238 114,677 +0.04(+0.42%)
Feb 19, 2014 9.293 9.301 9.149 9.199 63,699 -0.10(-1.09%)
Feb 18, 2014 9.340 9.340 9.246 9.301 73,406 +0.02(+0.17%)
Feb 14, 2014 9.238 9.285 9.285 9.285 58,954 +0.06(+0.68%)
Feb 13, 2014 9.145 9.226 9.129 9.223 95,377 +0.09(+0.94%)
Feb 12, 2014 9.113 9.156 9.090 9.137 43,612 -0.02(-0.26%)
Feb 11, 2014 9.051 9.168 9.051 9.160 180,994 +0.12(+1.29%)
Feb 10, 2014 8.989 9.062 8.957 9.043 112,710 +0.00(+0.00%)
Feb 07, 2014 8.918 9.043 8.918 9.043 52,318 +0.12(+1.32%)
Feb 06, 2014 8.911 8.965 8.872 8.925 40,077 +0.19(+2.19%)
Feb 05, 2014 8.739 8.762 8.575 8.734 67,663 +0.05(+0.57%)
Feb 04, 2014 8.708 8.745 8.388 8.684 128,839 +0.02(+0.18%)
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.