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 (%)
May 31, 2013 6.733 6.756 6.648 6.666 14,619 -0.10(-1.44%)
May 30, 2013 6.710 6.787 6.710 6.764 13,161 +0.02(+0.29%)
May 29, 2013 6.725 6.761 6.687 6.744 10,396 +0.04(+0.63%)
May 28, 2013 6.725 6.784 6.663 6.702 37,685 +0.14(+2.12%)
May 24, 2013 6.555 6.563 6.501 6.563 9,847 +0.07(+1.08%)
May 23, 2013 6.431 6.583 6.346 6.493 10,989 +0.03(+0.48%)
May 22, 2013 6.570 6.625 6.454 6.462 8,625 -0.12(-1.79%)
May 21, 2013 6.501 6.601 6.501 6.580 20,330 +0.04(+0.66%)
May 20, 2013 6.509 6.578 6.501 6.536 49,990 -0.02(-0.28%)
May 17, 2013 6.476 6.555 6.476 6.555 40,175 +0.08(+1.22%)
May 16, 2013 6.485 6.532 6.466 6.476 9,883 -0.06(-0.86%)
May 15, 2013 6.524 6.539 6.488 6.532 21,730 +0.05(+0.74%)
May 13, 2013 6.454 6.493 6.450 6.484 4,273 +0.09(+1.43%)
May 10, 2013 6.346 6.408 6.346 6.392 1,421 +0.03(+0.45%)
May 09, 2013 6.398 6.438 6.362 6.364 7,613 -0.07(-1.10%)
May 08, 2013 6.369 6.457 6.369 6.434 12,413 +0.14(+2.26%)
May 07, 2013 6.284 6.292 6.269 6.292 5,010 +0.04(+0.61%)
May 06, 2013 6.261 6.276 6.234 6.254 4,720 -0.02(-0.24%)
May 03, 2013 6.253 6.301 6.253 6.269 13,775 +0.08(+1.36%)
May 02, 2013 6.145 6.202 6.145 6.184 6,234 +0.01(+0.14%)
May 01, 2013 6.253 6.253 6.153 6.176 5,556 -0.03(-0.50%)
Apr 30, 2013 6.199 6.210 6.183 6.207 1,746 -0.01(-0.12%)
Apr 29, 2013 6.114 6.214 6.098 6.214 10,830 +0.15(+2.42%)
Apr 26, 2013 6.052 6.067 6.013 6.067 26,963 +0.01(+0.13%)
Apr 25, 2013 6.067 6.106 6.021 6.060 25,762 +0.05(+0.84%)
Apr 24, 2013 5.951 6.009 5.951 6.009 21,677 +0.07(+1.23%)
Apr 23, 2013 5.920 5.947 5.879 5.936 12,288 +0.06(+0.96%)
Apr 22, 2013 5.897 5.897 5.843 5.879 7,826 -0.01(-0.17%)
Apr 19, 2013 5.843 5.889 5.843 5.889 12,358 +0.10(+1.74%)
Apr 18, 2013 5.827 5.858 5.742 5.789 189,580 -0.02(-0.27%)
Apr 17, 2013 5.866 5.866 5.773 5.804 7,274 -0.17(-2.85%)
Apr 16, 2013 5.959 5.990 5.944 5.975 13,850 +0.06(+0.96%)
Apr 15, 2013 5.975 6.067 5.904 5.918 46,669 -0.15(-2.47%)
Apr 12, 2013 6.083 6.083 6.021 6.067 32,612 -0.01(-0.13%)
Apr 11, 2013 6.041 6.091 6.041 6.075 8,494 +0.01(+0.24%)
Apr 10, 2013 6.067 6.083 6.029 6.060 41,593 +0.18(+3.01%)
Apr 09, 2013 5.851 5.920 5.820 5.883 13,265 +0.09(+1.50%)
Apr 08, 2013 5.773 5.804 5.766 5.797 9,532 +0.07(+1.22%)
Apr 05, 2013 5.696 5.750 5.696 5.727 8,094 -0.09(-1.60%)
Apr 04, 2013 5.781 5.851 5.779 5.820 6,697 -0.01(-0.13%)
Apr 03, 2013 5.835 5.851 5.781 5.827 22,501 -0.00(-0.09%)
Apr 02, 2013 5.874 5.888 5.789 5.832 11,523 -0.03(-0.58%)
Apr 01, 2013 5.913 5.920 5.835 5.866 35,967 -0.07(-1.15%)
Mar 28, 2013 5.897 5.936 5.889 5.934 12,951 +0.03(+0.50%)
Mar 27, 2013 5.874 5.905 5.858 5.905 11,191 -0.06(-1.04%)
Mar 26, 2013 5.944 5.975 5.928 5.967 3,345 +0.08(+1.42%)
Mar 25, 2013 6.036 6.036 5.883 5.883 21,049 -0.16(-2.67%)
Mar 22, 2013 6.005 6.061 5.998 6.044 8,787 +0.09(+1.43%)
Mar 21, 2013 5.967 6.013 5.959 5.959 15,311 -0.08(-1.34%)
Mar 20, 2013 6.002 6.040 5.995 6.040 4,725 +0.13(+2.22%)
Mar 19, 2013 5.971 5.978 5.878 5.909 6,348 -0.05(-0.92%)
Mar 18, 2013 5.955 5.986 5.917 5.964 4,928 -0.06(-1.06%)
Mar 15, 2013 6.009 6.048 6.002 6.028 13,390 -0.01(-0.20%)
Mar 14, 2013 5.978 6.040 5.978 6.040 17,905 +0.13(+2.23%)
Mar 13, 2013 5.948 5.948 5.884 5.909 8,161 -0.07(-1.16%)
Mar 12, 2013 5.994 6.009 5.932 5.978 20,526 -0.04(-0.64%)
Mar 11, 2013 6.017 6.032 5.971 6.017 14,264 +0.09(+1.43%)
Mar 08, 2013 5.917 5.963 5.901 5.932 8,909 +0.00(+0.00%)
Mar 07, 2013 5.901 5.947 5.882 5.932 11,821 +0.08(+1.32%)
Mar 06, 2013 5.870 5.870 5.825 5.855 15,616 +0.03(+0.53%)
Mar 05, 2013 5.801 5.862 5.801 5.824 26,028 -0.00(-0.05%)
Mar 04, 2013 5.770 5.827 5.770 5.827 3,537 +0.01(+0.19%)
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.