Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.465 6.511 6.403 6.503 7,167 +0.14(+2.14%)
Jun 26, 2013 6.361 6.372 6.310 6.367 13,591 +0.12(+1.91%)
Jun 25, 2013 6.248 6.248 6.202 6.248 15,662 +0.03(+0.50%)
Jun 24, 2013 6.186 6.233 6.016 6.217 33,244 -0.17(-2.72%)
Jun 21, 2013 6.310 6.411 6.302 6.391 32,427 -0.00(-0.06%)
Jun 20, 2013 6.388 6.403 6.321 6.395 5,043 -0.10(-1.54%)
Jun 19, 2013 6.688 6.697 6.492 6.495 67,085 -0.23(-3.43%)
Jun 18, 2013 6.657 6.749 6.657 6.726 25,217 +0.03(+0.46%)
Jun 17, 2013 6.649 6.710 6.595 6.695 13,082 +0.14(+2.11%)
Jun 14, 2013 6.641 6.641 6.549 6.557 2,830 -0.08(-1.16%)
Jun 13, 2013 6.488 6.634 6.488 6.634 11,768 +0.12(+1.89%)
Jun 12, 2013 6.542 6.549 6.499 6.511 13,124 +0.02(+0.24%)
Jun 11, 2013 6.495 6.518 6.469 6.495 22,331 -0.08(-1.16%)
Jun 10, 2013 6.557 6.603 6.511 6.571 23,635 +0.04(+0.58%)
Jun 07, 2013 6.504 6.541 6.504 6.534 25,464 +0.05(+0.71%)
Jun 06, 2013 6.480 6.488 6.418 6.488 28,281 -0.01(-0.12%)
Jun 05, 2013 6.541 6.588 6.495 6.495 7,519 -0.05(-0.75%)
Jun 04, 2013 6.586 6.586 6.511 6.544 7,475 -0.04(-0.54%)
Jun 03, 2013 6.588 6.595 6.503 6.580 11,597 -0.05(-0.74%)
May 31, 2013 6.695 6.718 6.611 6.629 14,701 -0.10(-1.44%)
May 30, 2013 6.672 6.749 6.672 6.726 13,235 +0.02(+0.29%)
May 29, 2013 6.688 6.723 6.649 6.707 10,455 +0.04(+0.63%)
May 28, 2013 6.688 6.746 6.626 6.665 37,897 +0.14(+2.12%)
May 24, 2013 6.518 6.526 6.464 6.526 9,902 +0.07(+1.08%)
May 23, 2013 6.395 6.546 6.311 6.457 11,051 +0.03(+0.48%)
May 22, 2013 6.534 6.588 6.418 6.426 8,673 -0.12(-1.79%)
May 21, 2013 6.465 6.564 6.465 6.543 20,445 +0.04(+0.66%)
May 20, 2013 6.472 6.541 6.464 6.500 50,271 -0.02(-0.28%)
May 17, 2013 6.440 6.518 6.440 6.518 40,401 +0.08(+1.22%)
May 16, 2013 6.449 6.495 6.429 6.439 9,939 -0.06(-0.86%)
May 15, 2013 6.488 6.503 6.451 6.495 21,852 +0.05(+0.74%)
May 13, 2013 6.418 6.457 6.414 6.448 4,297 +0.09(+1.43%)
May 10, 2013 6.311 6.372 6.311 6.357 1,429 +0.03(+0.45%)
May 09, 2013 6.363 6.402 6.326 6.328 7,656 -0.07(-1.10%)
May 08, 2013 6.334 6.421 6.334 6.398 12,483 +0.14(+2.26%)
May 07, 2013 6.249 6.257 6.234 6.257 5,039 +0.04(+0.61%)
May 06, 2013 6.226 6.241 6.199 6.219 4,746 -0.01(-0.24%)
May 03, 2013 6.218 6.266 6.218 6.234 13,853 +0.08(+1.36%)
May 02, 2013 6.110 6.167 6.110 6.150 6,269 +0.01(+0.14%)
May 01, 2013 6.218 6.218 6.119 6.141 5,587 -0.03(-0.50%)
Apr 30, 2013 6.164 6.176 6.149 6.172 1,756 -0.01(-0.12%)
Apr 29, 2013 6.080 6.180 6.064 6.180 10,891 +0.15(+2.42%)
Apr 26, 2013 6.018 6.033 5.980 6.033 27,114 +0.01(+0.13%)
Apr 25, 2013 6.033 6.072 5.987 6.026 25,907 +0.05(+0.84%)
Apr 24, 2013 5.918 5.975 5.918 5.975 21,799 +0.07(+1.23%)
Apr 23, 2013 5.887 5.914 5.846 5.903 12,357 +0.06(+0.96%)
Apr 22, 2013 5.864 5.864 5.810 5.846 7,870 -0.01(-0.17%)
Apr 19, 2013 5.810 5.856 5.810 5.856 12,427 +0.10(+1.74%)
Apr 18, 2013 5.795 5.826 5.710 5.756 190,646 -0.02(-0.27%)
Apr 17, 2013 5.833 5.833 5.741 5.772 7,315 -0.17(-2.85%)
Apr 16, 2013 5.926 5.957 5.910 5.941 13,928 +0.06(+0.96%)
Apr 15, 2013 5.941 6.033 5.871 5.884 46,932 -0.15(-2.47%)
Apr 12, 2013 6.049 6.049 5.987 6.033 32,795 -0.01(-0.13%)
Apr 11, 2013 6.007 6.057 6.007 6.041 8,542 +0.01(+0.24%)
Apr 10, 2013 6.033 6.049 5.996 6.027 41,826 +0.18(+3.01%)
Apr 09, 2013 5.818 5.887 5.787 5.850 13,339 +0.09(+1.50%)
Apr 08, 2013 5.741 5.772 5.733 5.764 9,585 +0.07(+1.22%)
Apr 05, 2013 5.664 5.718 5.664 5.695 8,139 -0.09(-1.60%)
Apr 04, 2013 5.749 5.818 5.746 5.787 6,734 -0.01(-0.13%)
Apr 03, 2013 5.803 5.818 5.749 5.795 22,628 -0.00(-0.08%)
Apr 02, 2013 5.841 5.855 5.756 5.800 11,588 -0.03(-0.58%)
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.