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 )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2012 4.888 4.992 4.729 4.933 7,464 +0.16(+3.41%)
Aug 30, 2012 4.850 4.857 4.759 4.771 8,287 -0.09(-1.94%)
Aug 29, 2012 4.850 4.918 4.850 4.865 5,118 +0.08(+1.68%)
Aug 27, 2012 4.820 4.827 4.782 4.785 11,290 -0.03(-0.57%)
Aug 24, 2012 4.782 4.835 4.782 4.812 9,715 -0.04(-0.84%)
Aug 23, 2012 4.828 4.865 4.812 4.853 5,818 +0.04(+0.76%)
Aug 22, 2012 4.782 4.817 4.782 4.817 10,704 -0.05(-1.00%)
Aug 21, 2012 4.850 4.896 4.850 4.865 17,643 +0.10(+2.06%)
Aug 20, 2012 4.767 4.770 4.752 4.767 4,313 -0.00(-0.07%)
Aug 17, 2012 4.767 4.790 4.767 4.771 17,018 +0.06(+1.17%)
Aug 16, 2012 4.646 4.725 4.646 4.715 11,427 +0.13(+2.87%)
Aug 15, 2012 4.570 4.608 4.563 4.584 6,610 -0.04(-0.85%)
Aug 14, 2012 4.631 4.631 4.593 4.623 8,614 -0.00(-0.03%)
Aug 13, 2012 4.638 4.653 4.608 4.625 6,133 -0.04(-0.78%)
Aug 10, 2012 4.623 4.661 4.623 4.661 1,493 -0.00(-0.02%)
Aug 09, 2012 4.661 4.691 4.646 4.662 9,523 +0.01(+0.23%)
Aug 08, 2012 4.616 4.684 4.616 4.651 39,304 -0.01(-0.21%)
Aug 07, 2012 4.646 4.684 4.646 4.661 6,807 +0.09(+1.99%)
Aug 06, 2012 4.540 4.585 4.540 4.570 2,804 +0.02(+0.50%)
Aug 03, 2012 4.472 4.548 4.472 4.548 5,781 +0.17(+3.98%)
Aug 02, 2012 4.411 4.419 4.336 4.374 12,752 -0.07(-1.53%)
Aug 01, 2012 4.487 4.508 4.374 4.442 2,249 -0.04(-0.84%)
Jul 31, 2012 4.502 4.555 4.479 4.479 6,658 +0.04(+0.85%)
Jul 30, 2012 4.419 4.457 4.419 4.442 73,779 -0.05(-1.18%)
Jul 27, 2012 4.404 4.496 4.389 4.495 17,212 +0.10(+2.24%)
Jul 26, 2012 4.396 4.396 4.396 4.396 792 +0.14(+3.38%)
Jul 25, 2012 4.237 4.313 4.237 4.252 6,771 +0.00(+0.00%)
Jul 24, 2012 4.351 4.351 4.252 4.252 6,148 -0.11(-2.60%)
Jul 23, 2012 4.389 4.404 4.358 4.366 7,711 -0.15(-3.35%)
Jul 20, 2012 4.532 4.532 4.517 4.517 351 -0.11(-2.45%)
Jul 19, 2012 4.616 4.653 4.578 4.631 5,554 +0.03(+0.63%)
Jul 18, 2012 4.585 4.615 4.555 4.602 5,008 -0.03(-0.55%)
Jul 17, 2012 4.608 4.631 4.570 4.627 2,731 +0.06(+1.25%)
Jul 16, 2012 4.548 4.570 4.548 4.570 12,621 -0.04(-0.80%)
Jul 13, 2012 4.532 4.607 4.487 4.607 13,863 +0.04(+0.81%)
Jul 12, 2012 4.540 4.578 4.540 4.570 8,830 -0.07(-1.47%)
Jul 11, 2012 4.623 4.668 4.532 4.638 12,900 +0.02(+0.49%)
Jul 10, 2012 5.047 5.047 4.616 4.616 3,648 -0.07(-1.57%)
Jul 09, 2012 4.729 4.729 4.653 4.689 1,440 -0.03(-0.62%)
Jul 06, 2012 4.737 4.737 4.699 4.718 938 -0.04(-0.87%)
Jul 05, 2012 4.714 4.767 4.714 4.759 2,522 -0.10(-2.02%)
Jul 03, 2012 4.805 4.858 4.805 4.858 10,003 +0.05(+1.10%)
Jul 02, 2012 4.532 4.815 4.532 4.805 35,200 -0.01(-0.21%)
Jun 29, 2012 4.767 4.820 4.767 4.815 5,562 +0.24(+5.34%)
Jun 28, 2012 4.563 4.573 4.555 4.571 2,606 -0.05(-0.98%)
Jun 27, 2012 4.601 4.631 4.601 4.616 2,217 +0.02(+0.51%)
Jun 26, 2012 4.540 4.596 4.540 4.593 7,835 +0.05(+1.10%)
Jun 25, 2012 4.517 4.543 4.517 4.543 19,330 -0.10(-2.06%)
Jun 22, 2012 4.638 4.638 4.594 4.638 7,864 +0.07(+1.49%)
Jun 21, 2012 4.667 4.667 4.567 4.570 15,041 -0.07(-1.40%)
Jun 20, 2012 4.676 4.687 4.635 4.635 9,696 -0.01(-0.30%)
Jun 19, 2012 4.601 4.661 4.124 4.649 38,040 +0.12(+2.58%)
Jun 18, 2012 4.548 4.560 4.532 4.532 2,785 -0.06(-1.22%)
Jun 15, 2012 4.563 4.593 4.537 4.588 3,502 +0.08(+1.81%)
Jun 14, 2012 4.449 4.510 4.449 4.507 7,131 +0.02(+0.48%)
Jun 13, 2012 4.510 4.548 4.486 4.486 9,278 -0.06(-1.36%)
Jun 12, 2012 4.540 4.554 4.540 4.548 1,982 +0.00(+0.00%)
Jun 11, 2012 4.631 4.631 4.548 4.548 9,564 -0.05(-1.15%)
Jun 08, 2012 4.570 4.601 4.548 4.601 4,977 -0.01(-0.23%)
Jun 07, 2012 4.638 4.638 4.572 4.611 5,131 +0.05(+1.06%)
Jun 06, 2012 4.532 4.578 4.495 4.563 5,069 +0.08(+1.69%)
Jun 05, 2012 4.434 4.487 4.389 4.487 18,226 +0.06(+1.37%)
Jun 04, 2012 4.426 4.436 4.404 4.426 16,752 -0.03(-0.70%)
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.