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 )

17.72 -0.07 (-0.39%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 20, 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 (%)
Jul 31, 2013 7.455 7.540 7.416 7.462 210,327 +0.01(+0.10%)
Jul 30, 2013 7.478 7.508 7.455 7.455 56,861 +0.03(+0.42%)
Jul 29, 2013 7.431 7.455 7.362 7.424 673,799 -0.05(-0.72%)
Jul 26, 2013 7.470 7.501 7.439 7.478 173,910 +0.05(+0.73%)
Jul 25, 2013 7.292 7.439 7.270 7.424 546,077 +0.15(+2.13%)
Jul 24, 2013 7.168 7.277 7.165 7.269 1,517,491 +0.21(+2.96%)
Jul 23, 2013 7.068 7.068 7.051 7.060 9,636 +0.05(+0.66%)
Jul 22, 2013 6.952 7.023 6.921 7.014 20,020 +0.09(+1.34%)
Jul 19, 2013 6.844 6.921 6.844 6.921 26,579 +0.10(+1.47%)
Jul 18, 2013 6.813 6.828 6.797 6.820 25,956 +0.01(+0.12%)
Jul 17, 2013 6.813 6.813 6.765 6.813 9,687 -0.01(-0.12%)
Jul 16, 2013 6.820 6.820 6.790 6.820 17,480 +0.01(+0.11%)
Jul 15, 2013 6.759 6.813 6.759 6.813 9,650 +0.07(+0.97%)
Jul 12, 2013 6.766 6.766 6.720 6.747 4,113 -0.10(-1.43%)
Jul 11, 2013 6.805 6.845 6.732 6.845 4,277 +0.16(+2.37%)
Jul 10, 2013 6.658 6.712 6.650 6.687 17,422 +0.04(+0.55%)
Jul 09, 2013 6.643 6.704 6.551 6.650 17,383 +0.10(+1.51%)
Jul 08, 2013 6.534 6.558 6.519 6.551 17,689 +0.09(+1.34%)
Jul 05, 2013 6.418 6.573 6.380 6.465 7,240 +0.02(+0.36%)
Jul 03, 2013 6.403 6.457 6.357 6.442 22,995 -0.01(-0.19%)
Jul 02, 2013 6.449 6.511 6.437 6.454 12,010 -0.10(-1.46%)
Jul 01, 2013 6.572 6.598 6.527 6.550 6,746 +0.05(+0.71%)
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%)
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.