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 )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 31, 2016 9.882 9.972 9.882 9.972 70,368 +0.08(+0.83%)
May 27, 2016 9.800 9.890 9.890 9.890 6,979 -0.01(-0.08%)
May 26, 2016 9.865 9.962 9.825 9.898 18,669 +0.13(+1.34%)
May 25, 2016 9.776 9.833 9.710 9.767 38,834 +0.02(+0.24%)
May 24, 2016 9.686 9.751 9.571 9.744 11,921 +0.18(+1.87%)
May 23, 2016 9.473 9.620 9.465 9.566 6,427 -0.01(-0.15%)
May 20, 2016 9.596 9.645 9.506 9.580 10,765 +0.11(+1.21%)
May 19, 2016 9.482 9.547 9.433 9.465 8,806 -0.05(-0.56%)
May 18, 2016 9.531 9.661 9.441 9.518 25,166 -0.05(-0.55%)
May 17, 2016 9.580 9.653 9.526 9.571 4,675 -0.04(-0.42%)
May 16, 2016 9.547 9.652 9.445 9.612 13,725 +0.06(+0.68%)
May 13, 2016 9.645 9.677 9.547 9.548 8,350 -0.13(-1.34%)
May 12, 2016 9.792 9.792 9.547 9.677 14,164 -0.03(-0.26%)
May 11, 2016 9.653 9.718 9.547 9.702 7,291 +0.01(+0.08%)
May 10, 2016 9.653 9.718 9.580 9.694 19,581 +0.07(+0.68%)
May 09, 2016 9.653 9.653 9.547 9.629 16,045 -0.01(-0.08%)
May 06, 2016 9.653 9.670 9.547 9.637 12,421 +0.08(+0.85%)
May 05, 2016 9.588 9.694 9.547 9.555 19,254 -0.02(-0.17%)
May 04, 2016 9.563 9.620 9.547 9.571 29,223 -0.01(-0.14%)
May 03, 2016 9.804 9.855 9.547 9.585 16,503 -0.24(-2.44%)
May 02, 2016 9.808 9.856 9.731 9.825 50,798 +0.07(+0.67%)
Apr 29, 2016 9.767 9.800 9.710 9.759 30,834 +0.16(+1.70%)
Apr 28, 2016 9.686 9.759 9.596 9.596 30,790 -0.13(-1.34%)
Apr 27, 2016 9.657 9.787 9.657 9.727 21,787 +0.08(+0.88%)
Apr 26, 2016 9.620 9.710 9.531 9.642 84,293 +0.05(+0.57%)
Apr 25, 2016 9.580 9.596 9.514 9.588 6,194 +0.02(+0.17%)
Apr 22, 2016 9.596 9.669 9.498 9.571 4,998 +0.02(+0.19%)
Apr 21, 2016 9.620 9.629 9.442 9.553 30,555 -0.12(-1.20%)
Apr 20, 2016 9.645 9.694 9.400 9.669 6,258 -0.10(-1.00%)
Apr 19, 2016 9.661 9.792 9.582 9.767 55,258 +0.13(+1.35%)
Apr 18, 2016 9.547 9.669 9.490 9.637 19,799 +0.07(+0.68%)
Apr 15, 2016 9.588 9.589 9.522 9.571 3,896 -0.07(-0.68%)
Apr 14, 2016 9.604 9.661 9.514 9.637 46,898 +0.03(+0.34%)
Apr 13, 2016 9.620 9.669 9.535 9.604 10,386 +0.12(+1.29%)
Apr 12, 2016 9.465 9.571 9.306 9.482 7,776 +0.10(+1.05%)
Apr 11, 2016 9.408 9.547 9.383 9.383 41,512 +0.02(+0.26%)
Apr 08, 2016 9.343 9.448 9.310 9.359 50,792 +0.17(+1.87%)
Apr 07, 2016 9.326 9.375 9.114 9.188 156,633 -0.15(-1.57%)
Apr 06, 2016 9.367 9.441 9.164 9.334 20,396 +0.02(+0.26%)
Apr 05, 2016 9.318 9.561 9.294 9.310 58,653 -0.12(-1.30%)
Apr 04, 2016 9.465 9.626 9.424 9.433 24,531 -0.13(-1.37%)
Apr 01, 2016 9.392 9.563 9.392 9.563 18,825 +0.06(+0.60%)
Mar 31, 2016 9.522 9.588 9.416 9.506 19,003 +0.07(+0.79%)
Mar 30, 2016 9.114 9.604 9.114 9.432 29,060 +0.05(+0.51%)
Mar 29, 2016 9.302 9.383 9.139 9.383 3,789 +0.27(+2.96%)
Mar 28, 2016 9.228 9.228 9.107 9.114 7,377 +0.07(+0.72%)
Mar 24, 2016 9.139 9.049 9.049 9.049 14,816 -0.12(-1.35%)
Mar 23, 2016 9.245 9.416 9.139 9.173 9,445 -0.19(-1.99%)
Mar 22, 2016 9.270 9.416 9.255 9.359 9,140 +0.01(+0.09%)
Mar 21, 2016 9.335 9.408 9.237 9.351 19,778 +0.06(+0.70%)
Mar 18, 2016 9.375 9.440 9.270 9.286 11,726 +0.02(+0.23%)
Mar 17, 2016 9.196 9.351 8.944 9.265 7,638 +0.13(+1.37%)
Mar 16, 2016 8.900 9.140 8.824 9.140 3,966 +0.07(+0.81%)
Mar 15, 2016 9.034 9.091 8.938 9.066 10,454 -0.00(-0.02%)
Mar 14, 2016 9.099 9.148 8.993 9.068 38,022 +0.04(+0.47%)
Mar 11, 2016 8.977 9.103 8.970 9.026 10,050 +0.11(+1.28%)
Mar 10, 2016 8.855 8.944 8.770 8.912 16,905 +0.16(+1.86%)
Mar 09, 2016 8.831 8.973 8.749 8.749 5,754 -0.07(-0.83%)
Mar 08, 2016 8.806 8.936 8.749 8.822 39,537 -0.10(-1.09%)
Mar 07, 2016 8.806 8.936 8.806 8.920 7,269 -0.02(-0.18%)
Mar 04, 2016 8.814 8.952 8.749 8.936 12,680 +0.16(+1.85%)
Mar 03, 2016 8.652 8.774 8.644 8.774 32,073 +0.15(+1.70%)
Mar 02, 2016 8.619 8.652 8.554 8.627 33,935 +0.07(+0.76%)
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.