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 )

14.94 +0.07 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 29, 2015 9.745 9.746 9.605 9.649 24,526 -0.01(-0.08%)
May 28, 2015 9.625 9.729 9.537 9.657 37,978 -0.08(-0.86%)
May 27, 2015 9.657 9.741 9.651 9.741 28,557 +0.08(+0.79%)
May 26, 2015 9.737 9.745 9.617 9.665 16,256 -0.16(-1.63%)
May 22, 2015 9.817 9.825 9.825 9.825 16,247 -0.04(-0.41%)
May 21, 2015 9.849 9.881 9.825 9.865 41,395 +0.04(+0.41%)
May 20, 2015 9.841 9.873 9.777 9.825 94,045 -0.02(-0.16%)
May 19, 2015 9.841 9.861 9.786 9.841 81,957 +0.00(+0.00%)
May 18, 2015 9.769 9.865 9.769 9.841 52,054 +0.01(+0.08%)
May 15, 2015 9.785 9.841 9.729 9.833 50,106 +0.01(+0.08%)
May 14, 2015 9.745 9.833 9.705 9.825 134,564 +0.23(+2.42%)
May 13, 2015 9.641 9.673 9.585 9.593 162,641 +0.02(+0.17%)
May 12, 2015 9.545 9.609 9.545 9.577 26,545 +0.02(+0.25%)
May 11, 2015 9.609 9.637 9.521 9.553 30,372 -0.10(-1.08%)
May 08, 2015 9.561 9.657 9.553 9.657 53,818 +0.25(+2.61%)
May 07, 2015 9.441 9.456 9.377 9.412 16,832 -0.04(-0.40%)
May 06, 2015 9.433 9.465 9.377 9.449 17,506 +0.17(+1.80%)
May 05, 2015 9.393 9.441 9.281 9.282 16,130 -0.12(-1.27%)
May 04, 2015 9.377 9.441 9.377 9.401 20,094 +0.06(+0.60%)
May 01, 2015 9.297 9.400 9.289 9.345 10,999 +0.09(+0.95%)
Apr 30, 2015 9.337 9.337 9.250 9.257 13,509 -0.03(-0.34%)
Apr 29, 2015 9.329 9.425 9.249 9.289 48,523 -0.08(-0.86%)
Apr 28, 2015 9.401 9.441 9.370 9.370 6,940 +0.06(+0.61%)
Apr 27, 2015 9.313 9.353 9.297 9.313 19,666 +0.06(+0.65%)
Apr 24, 2015 9.185 9.281 9.175 9.253 17,009 +0.04(+0.39%)
Apr 23, 2015 9.121 9.225 9.113 9.217 21,702 +0.12(+1.32%)
Apr 22, 2015 9.169 9.169 9.097 9.097 36,762 +0.02(+0.26%)
Apr 21, 2015 9.113 9.115 9.057 9.073 89,297 +0.02(+0.27%)
Apr 20, 2015 9.041 9.057 9.017 9.049 43,115 +0.03(+0.34%)
Apr 17, 2015 9.001 9.041 8.945 9.019 85,374 -0.21(-2.24%)
Apr 16, 2015 9.225 9.233 9.148 9.225 55,414 +0.02(+0.17%)
Apr 15, 2015 9.193 9.225 9.161 9.209 105,139 +0.07(+0.72%)
Apr 14, 2015 9.161 9.177 9.128 9.143 12,770 +0.02(+0.24%)
Apr 13, 2015 9.185 9.193 9.114 9.121 84,572 +0.00(+0.00%)
Apr 10, 2015 9.121 9.137 9.097 9.121 16,205 -0.01(-0.09%)
Apr 09, 2015 9.113 9.137 9.097 9.129 43,505 +0.05(+0.53%)
Apr 08, 2015 9.065 9.081 9.009 9.081 49,923 +0.12(+1.34%)
Apr 07, 2015 9.033 9.049 8.961 8.961 8,383 -0.04(-0.45%)
Apr 06, 2015 8.881 9.057 8.873 9.002 22,080 +0.13(+1.45%)
Apr 02, 2015 8.881 8.873 8.873 8.873 10,248 +0.06(+0.73%)
Apr 01, 2015 8.817 8.841 8.745 8.809 12,948 +0.13(+1.47%)
Mar 31, 2015 8.689 8.793 8.673 8.681 38,023 -0.05(-0.59%)
Mar 30, 2015 8.697 8.761 8.697 8.732 13,688 +0.08(+0.87%)
Mar 27, 2015 8.681 8.705 8.657 8.657 7,607 -0.05(-0.55%)
Mar 26, 2015 8.697 8.745 8.641 8.705 14,936 -0.09(-1.01%)
Mar 25, 2015 8.849 8.865 8.794 8.794 20,403 +0.01(+0.14%)
Mar 24, 2015 8.882 8.882 8.782 8.782 10,554 -0.04(-0.50%)
Mar 23, 2015 8.754 8.850 8.738 8.826 18,111 +0.14(+1.56%)
Mar 20, 2015 8.658 8.746 8.634 8.690 12,586 +0.16(+1.87%)
Mar 19, 2015 8.570 8.578 8.530 8.530 16,347 -0.07(-0.84%)
Mar 18, 2015 8.458 8.603 8.458 8.603 1,736 +0.10(+1.14%)
Mar 17, 2015 8.426 8.506 8.426 8.506 15,544 +0.01(+0.09%)
Mar 16, 2015 8.474 8.546 8.474 8.498 11,457 +0.05(+0.57%)
Mar 13, 2015 8.450 8.522 8.394 8.450 5,236 -0.09(-1.03%)
Mar 12, 2015 8.538 8.570 8.474 8.538 21,482 +0.13(+1.52%)
Mar 11, 2015 8.402 8.460 8.402 8.410 4,923 +0.00(+0.00%)
Mar 10, 2015 8.426 8.450 8.386 8.410 8,198 -0.17(-1.96%)
Mar 09, 2015 8.594 8.594 8.543 8.578 29,747 +0.02(+0.28%)
Mar 06, 2015 8.666 8.686 8.546 8.554 26,628 -0.19(-2.19%)
Mar 05, 2015 8.746 8.778 8.714 8.746 18,327 +0.11(+1.30%)
Mar 04, 2015 8.618 8.666 8.586 8.634 18,041 -0.09(-1.01%)
Mar 03, 2015 8.786 8.786 8.770 8.722 9,429 -0.06(-0.73%)
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.