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 )

15.19 +0.19 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2015 8.421 8.426 8.311 8.368 3,304 +0.09(+1.03%)
Sep 29, 2015 8.234 8.307 8.205 8.283 11,561 +0.09(+1.04%)
Sep 28, 2015 8.193 8.258 8.181 8.197 5,221 -0.08(-0.93%)
Sep 25, 2015 8.348 8.396 8.274 8.274 5,408 -0.03(-0.39%)
Sep 24, 2015 8.258 8.307 8.195 8.307 9,312 -0.02(-0.20%)
Sep 23, 2015 8.364 8.372 8.291 8.323 29,824 -0.03(-0.41%)
Sep 22, 2015 8.398 8.398 8.309 8.358 27,801 -0.20(-2.37%)
Sep 21, 2015 8.609 8.673 8.552 8.560 6,989 -0.09(-1.03%)
Sep 18, 2015 8.714 8.714 8.646 8.649 3,106 -0.24(-2.73%)
Sep 17, 2015 8.787 8.892 8.714 8.892 16,382 +0.08(+0.92%)
Sep 16, 2015 8.706 8.811 8.706 8.811 8,946 +0.11(+1.28%)
Sep 15, 2015 8.647 8.705 8.647 8.700 3,201 +0.04(+0.50%)
Sep 14, 2015 8.706 8.706 8.628 8.657 8,633 -0.08(-0.93%)
Sep 11, 2015 8.681 8.746 8.681 8.738 6,056 -0.01(-0.09%)
Sep 10, 2015 8.665 8.746 8.665 8.746 4,013 +0.12(+1.41%)
Sep 09, 2015 8.787 8.787 8.625 8.625 4,828 -0.03(-0.37%)
Sep 08, 2015 8.665 8.665 8.560 8.657 12,498 +0.23(+2.79%)
Sep 04, 2015 8.366 8.422 8.422 8.422 6,668 -0.15(-1.70%)
Sep 03, 2015 8.552 8.673 8.552 8.568 27,879 -0.01(-0.09%)
Sep 02, 2015 8.657 8.657 8.521 8.576 10,951 +0.03(+0.38%)
Sep 01, 2015 8.584 8.617 8.479 8.544 11,292 -0.21(-2.41%)
Aug 31, 2015 8.673 8.779 8.673 8.754 4,339 -0.07(-0.83%)
Aug 28, 2015 8.787 8.843 8.777 8.827 6,840 +0.02(+0.18%)
Aug 27, 2015 8.706 8.838 8.695 8.811 13,338 +0.12(+1.40%)
Aug 26, 2015 8.617 8.690 8.448 8.690 18,283 +0.22(+2.58%)
Aug 25, 2015 8.657 8.908 8.463 8.471 38,736 +0.22(+2.65%)
Aug 24, 2015 8.277 8.503 8.013 8.252 90,968 -0.36(-4.23%)
Aug 21, 2015 8.819 8.873 8.609 8.617 38,894 -0.20(-2.30%)
Aug 20, 2015 9.013 9.013 8.819 8.819 27,038 -0.38(-4.14%)
Aug 19, 2015 9.208 9.297 9.127 9.200 16,998 -0.07(-0.79%)
Aug 18, 2015 9.289 9.329 9.273 9.273 11,198 -0.08(-0.87%)
Aug 17, 2015 9.346 9.370 9.265 9.354 25,490 -0.02(-0.17%)
Aug 14, 2015 9.329 9.394 9.329 9.370 18,572 +0.02(+0.17%)
Aug 13, 2015 9.321 9.386 9.305 9.354 10,937 +0.02(+0.26%)
Aug 12, 2015 9.289 9.346 9.216 9.329 49,260 +0.02(+0.26%)
Aug 11, 2015 9.362 9.362 9.256 9.305 16,121 -0.15(-1.62%)
Aug 10, 2015 9.421 9.467 9.362 9.458 22,788 +0.14(+1.56%)
Aug 07, 2015 9.297 9.337 9.273 9.313 14,262 -0.02(-0.17%)
Aug 06, 2015 9.297 9.329 9.273 9.329 16,558 +0.03(+0.34%)
Aug 05, 2015 9.265 9.326 9.265 9.297 16,152 +0.06(+0.66%)
Aug 04, 2015 9.281 9.337 9.216 9.236 45,247 -0.03(-0.31%)
Aug 03, 2015 9.281 9.358 9.240 9.265 212,172 -0.03(-0.35%)
Jul 31, 2015 9.277 9.305 9.265 9.297 14,442 +0.04(+0.44%)
Jul 30, 2015 9.240 9.256 9.167 9.256 10,195 -0.12(-1.30%)
Jul 29, 2015 9.297 9.412 9.297 9.378 27,258 +0.03(+0.35%)
Jul 28, 2015 9.346 9.354 9.240 9.346 15,345 +0.06(+0.70%)
Jul 27, 2015 9.313 9.313 9.240 9.281 17,614 -0.09(-0.95%)
Jul 24, 2015 9.427 9.459 9.370 9.370 9,935 -0.11(-1.11%)
Jul 23, 2015 9.507 9.507 9.418 9.475 20,880 +0.02(+0.26%)
Jul 22, 2015 9.418 9.495 9.418 9.451 14,065 -0.03(-0.34%)
Jul 21, 2015 9.483 9.499 9.443 9.483 6,233 +0.02(+0.17%)
Jul 20, 2015 9.475 9.483 9.425 9.467 22,853 +0.06(+0.60%)
Jul 17, 2015 9.443 9.443 9.352 9.410 14,402 -0.07(-0.77%)
Jul 16, 2015 9.387 9.491 9.387 9.483 29,397 +0.09(+0.95%)
Jul 15, 2015 9.418 9.418 9.346 9.394 57,972 -0.05(-0.51%)
Jul 14, 2015 9.410 9.475 9.402 9.443 11,175 +0.02(+0.26%)
Jul 13, 2015 9.483 9.499 9.394 9.418 24,580 +0.04(+0.43%)
Jul 10, 2015 9.354 9.386 9.297 9.378 21,364 +0.40(+4.42%)
Jul 09, 2015 8.989 9.086 8.965 8.981 13,490 +0.11(+1.28%)
Jul 08, 2015 8.868 8.892 8.787 8.868 20,413 -0.11(-1.26%)
Jul 07, 2015 8.868 9.005 8.730 8.981 82,152 -0.06(-0.63%)
Jul 06, 2015 9.086 9.086 8.941 9.038 90,221 -0.29(-3.12%)
Jul 02, 2015 9.281 9.329 9.329 9.329 66,926 +0.05(+0.52%)
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.