Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.47 -0.03 (-0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.202 5.202 5.117 5.158 5,874 -0.09(-1.72%)
Sep 27, 2012 5.202 5.276 5.193 5.248 9,180 +0.01(+0.15%)
Sep 26, 2012 5.248 5.248 5.165 5.240 14,202 -0.12(-2.16%)
Sep 25, 2012 5.402 5.402 5.356 5.356 2,849 +0.00(+0.00%)
Sep 24, 2012 5.325 5.375 5.277 5.356 17,987 +0.02(+0.43%)
Sep 21, 2012 5.379 5.393 5.333 5.333 5,579 +0.04(+0.84%)
Sep 20, 2012 5.273 5.304 5.266 5.288 5,099 -0.10(-1.84%)
Sep 19, 2012 5.334 5.387 5.311 5.387 6,638 +0.02(+0.28%)
Sep 18, 2012 5.364 5.372 5.304 5.372 68,336 +0.01(+0.14%)
Sep 17, 2012 5.364 5.416 5.364 5.364 5,208 +0.01(+0.14%)
Sep 14, 2012 5.349 5.410 5.342 5.357 21,219 +0.08(+1.53%)
Sep 13, 2012 5.212 5.319 5.162 5.276 19,952 +0.06(+1.23%)
Sep 12, 2012 5.265 5.288 5.212 5.212 30,592 -0.03(-0.55%)
Sep 11, 2012 5.218 5.261 5.218 5.241 5,254 +0.04(+0.70%)
Sep 10, 2012 5.243 5.243 5.174 5.205 36,323 +0.01(+0.15%)
Sep 07, 2012 5.151 5.227 5.151 5.197 33,138 +0.09(+1.79%)
Sep 06, 2012 5.022 5.106 5.022 5.106 30,529 +0.14(+2.91%)
Sep 05, 2012 4.976 4.976 4.954 4.961 4,840 -0.08(-1.66%)
Sep 04, 2012 5.045 5.061 4.992 5.045 13,544 +0.08(+1.69%)
Aug 31, 2012 4.915 5.020 4.756 4.961 7,422 +0.16(+3.41%)
Aug 30, 2012 4.877 4.884 4.786 4.798 8,241 -0.10(-1.94%)
Aug 29, 2012 4.878 4.946 4.878 4.893 5,089 +0.08(+1.68%)
Aug 27, 2012 4.847 4.854 4.809 4.812 11,227 -0.03(-0.57%)
Aug 24, 2012 4.809 4.862 4.809 4.839 9,660 -0.04(-0.84%)
Aug 23, 2012 4.855 4.893 4.839 4.881 5,786 +0.04(+0.76%)
Aug 22, 2012 4.809 4.844 4.809 4.844 10,645 -0.05(-1.00%)
Aug 21, 2012 4.877 4.923 4.877 4.893 17,544 +0.10(+2.06%)
Aug 20, 2012 4.794 4.796 4.779 4.794 4,289 -0.00(-0.07%)
Aug 17, 2012 4.794 4.817 4.794 4.797 16,923 +0.06(+1.17%)
Aug 16, 2012 4.672 4.752 4.672 4.742 11,364 +0.13(+2.87%)
Aug 15, 2012 4.596 4.634 4.588 4.610 6,573 -0.04(-0.85%)
Aug 14, 2012 4.657 4.657 4.619 4.649 8,566 -0.00(-0.03%)
Aug 13, 2012 4.664 4.680 4.634 4.651 6,099 -0.04(-0.78%)
Aug 10, 2012 4.649 4.687 4.649 4.687 1,485 -0.00(-0.02%)
Aug 09, 2012 4.687 4.718 4.672 4.688 9,470 +0.01(+0.23%)
Aug 08, 2012 4.642 4.710 4.642 4.677 39,084 -0.01(-0.21%)
Aug 07, 2012 4.672 4.710 4.672 4.687 6,769 +0.09(+1.99%)
Aug 06, 2012 4.565 4.611 4.565 4.596 2,788 +0.02(+0.50%)
Aug 03, 2012 4.497 4.573 4.497 4.573 5,749 +0.18(+3.98%)
Aug 02, 2012 4.436 4.444 4.360 4.398 12,680 -0.07(-1.53%)
Aug 01, 2012 4.512 4.533 4.398 4.467 2,236 -0.04(-0.84%)
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%)
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.