Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.527 4.581 4.505 4.505 6,621 +0.04(+0.85%)
Jul 30, 2012 4.444 4.482 4.444 4.467 73,367 -0.05(-1.18%)
Jul 27, 2012 4.428 4.521 4.413 4.520 17,116 +0.10(+2.24%)
Jul 26, 2012 4.421 4.421 4.421 4.421 788 +0.14(+3.38%)
Jul 25, 2012 4.261 4.337 4.261 4.276 6,734 +0.00(+0.00%)
Jul 24, 2012 4.375 4.375 4.276 4.276 6,113 -0.11(-2.60%)
Jul 23, 2012 4.413 4.428 4.383 4.390 7,668 -0.15(-3.35%)
Jul 20, 2012 4.558 4.558 4.543 4.543 349 -0.11(-2.45%)
Jul 19, 2012 4.642 4.680 4.604 4.657 5,523 +0.03(+0.63%)
Jul 18, 2012 4.611 4.641 4.581 4.627 4,980 -0.03(-0.55%)
Jul 17, 2012 4.634 4.657 4.596 4.653 2,716 +0.06(+1.25%)
Jul 16, 2012 4.573 4.596 4.573 4.596 12,550 -0.04(-0.80%)
Jul 13, 2012 4.558 4.633 4.512 4.633 13,786 +0.04(+0.81%)
Jul 12, 2012 4.565 4.604 4.565 4.596 8,781 -0.07(-1.47%)
Jul 11, 2012 4.649 4.694 4.558 4.664 12,828 +0.02(+0.49%)
Jul 10, 2012 5.075 5.075 4.642 4.642 3,628 -0.07(-1.57%)
Jul 09, 2012 4.756 4.756 4.680 4.715 1,432 -0.03(-0.62%)
Jul 06, 2012 4.763 4.763 4.725 4.745 933 -0.04(-0.86%)
Jul 05, 2012 4.740 4.794 4.740 4.786 2,508 -0.10(-2.02%)
Jul 03, 2012 4.832 4.885 4.832 4.885 9,947 +0.05(+1.10%)
Jul 02, 2012 4.558 4.842 4.558 4.832 35,004 -0.01(-0.21%)
Jun 29, 2012 4.794 4.847 4.794 4.842 5,531 +0.25(+5.34%)
Jun 28, 2012 4.588 4.598 4.581 4.597 2,591 -0.05(-0.98%)
Jun 27, 2012 4.626 4.657 4.626 4.642 2,205 +0.02(+0.51%)
Jun 26, 2012 4.565 4.622 4.565 4.619 7,792 +0.05(+1.10%)
Jun 25, 2012 4.543 4.569 4.543 4.569 19,223 -0.10(-2.06%)
Jun 22, 2012 4.664 4.664 4.619 4.664 7,820 +0.07(+1.49%)
Jun 21, 2012 4.693 4.693 4.593 4.596 14,957 -0.07(-1.40%)
Jun 20, 2012 4.702 4.714 4.661 4.661 9,642 -0.01(-0.30%)
Jun 19, 2012 4.626 4.687 4.147 4.675 37,828 +0.12(+2.58%)
Jun 18, 2012 4.573 4.585 4.558 4.558 2,770 -0.06(-1.22%)
Jun 15, 2012 4.588 4.619 4.562 4.614 3,482 +0.08(+1.81%)
Jun 14, 2012 4.474 4.535 4.474 4.532 7,091 +0.02(+0.48%)
Jun 13, 2012 4.535 4.573 4.511 4.511 9,227 -0.06(-1.36%)
Jun 12, 2012 4.565 4.579 4.565 4.573 1,971 +0.00(+0.00%)
Jun 11, 2012 4.657 4.657 4.573 4.573 9,510 -0.05(-1.15%)
Jun 08, 2012 4.596 4.626 4.573 4.626 4,949 -0.01(-0.23%)
Jun 07, 2012 4.664 4.664 4.598 4.637 5,103 +0.05(+1.06%)
Jun 06, 2012 4.558 4.604 4.520 4.588 5,041 +0.08(+1.69%)
Jun 05, 2012 4.459 4.512 4.413 4.512 18,124 +0.06(+1.37%)
Jun 04, 2012 4.451 4.461 4.428 4.451 16,659 -0.03(-0.70%)
Jun 01, 2012 4.499 4.516 4.444 4.483 4,343 -0.07(-1.49%)
May 31, 2012 4.565 4.565 4.505 4.550 35,224 -0.00(-0.02%)
May 30, 2012 4.626 4.626 4.527 4.551 23,583 -0.11(-2.27%)
May 29, 2012 4.680 4.680 4.626 4.657 16,804 -0.02(-0.49%)
May 25, 2012 4.634 4.687 4.634 4.680 6,387 +0.04(+0.82%)
May 24, 2012 4.687 4.687 4.626 4.642 4,593 -0.04(-0.81%)
May 23, 2012 4.673 4.686 4.604 4.680 15,049 -0.07(-1.44%)
May 22, 2012 4.748 4.794 4.748 4.748 6,418 +0.02(+0.48%)
May 21, 2012 4.657 4.725 4.657 4.725 2,652 +0.06(+1.30%)
May 18, 2012 4.664 4.702 4.649 4.664 32,960 +0.00(+0.00%)
May 17, 2012 4.725 4.725 4.661 4.664 9,783 -0.06(-1.30%)
May 16, 2012 4.794 4.797 4.722 4.726 29,087 -0.10(-1.99%)
May 15, 2012 4.870 4.870 4.794 4.822 14,000 -0.12(-2.50%)
May 14, 2012 4.984 4.984 4.901 4.946 10,386 -0.13(-2.55%)
May 11, 2012 5.121 5.136 5.075 5.075 9,245 -0.07(-1.39%)
May 10, 2012 5.159 5.174 5.144 5.147 6,677 +0.04(+0.84%)
May 09, 2012 5.098 5.113 5.037 5.104 8,851 -0.12(-2.22%)
May 08, 2012 5.189 5.220 5.150 5.220 22,039 +0.01(+0.15%)
May 07, 2012 5.182 5.220 5.174 5.212 6,789 +0.00(+0.03%)
May 04, 2012 5.265 5.265 5.211 5.211 12,285 -0.05(-0.86%)
May 03, 2012 5.304 5.311 5.256 5.256 17,556 -0.10(-1.96%)
May 02, 2012 5.342 5.361 5.304 5.361 11,306 -0.08(-1.47%)
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.