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 )

17.76 +0.14 (+0.79%)
Streaming Delayed Price Updated: 3:18 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 (%)
Sep 30, 2011 6.159 6.210 6.099 6.099 20,408 -0.12(-1.95%)
Sep 29, 2011 6.280 6.318 6.158 6.220 29,570 +0.11(+1.86%)
Sep 28, 2011 6.250 6.295 6.106 6.106 61,531 -0.07(-1.10%)
Sep 27, 2011 6.235 6.290 6.152 6.174 24,042 +0.10(+1.62%)
Sep 26, 2011 6.023 6.076 5.910 6.076 26,249 +0.08(+1.26%)
Sep 23, 2011 5.910 6.008 5.910 6.000 32,807 +0.01(+0.13%)
Sep 22, 2011 6.023 6.054 5.925 5.993 56,491 -0.22(-3.53%)
Sep 21, 2011 6.356 6.371 6.205 6.212 42,995 -0.17(-2.73%)
Sep 20, 2011 6.432 6.477 6.386 6.386 144,525 -0.07(-1.06%)
Sep 19, 2011 6.424 6.515 6.371 6.454 32,291 -0.17(-2.52%)
Sep 16, 2011 6.621 6.636 6.575 6.621 108,497 -0.02(-0.23%)
Sep 15, 2011 6.636 6.644 6.575 6.636 90,595 +0.12(+1.86%)
Sep 14, 2011 6.394 6.538 6.364 6.515 42,169 +0.16(+2.50%)
Sep 13, 2011 6.258 6.364 6.242 6.356 21,379 +0.06(+0.96%)
Sep 12, 2011 6.235 6.295 6.134 6.295 264,053 -0.05(-0.76%)
Sep 09, 2011 6.454 6.454 6.301 6.344 44,006 -0.24(-3.63%)
Sep 08, 2011 6.651 6.689 6.583 6.583 30,396 -0.12(-1.81%)
Sep 07, 2011 6.636 6.719 6.583 6.704 31,078 +0.15(+2.31%)
Sep 06, 2011 6.447 6.553 6.424 6.553 24,682 -0.25(-3.67%)
Sep 02, 2011 6.833 6.846 6.772 6.802 15,832 -0.10(-1.43%)
Sep 01, 2011 7.007 7.016 6.901 6.901 22,970 -0.17(-2.46%)
Aug 31, 2011 7.060 7.082 6.999 7.075 33,807 +0.12(+1.74%)
Aug 30, 2011 6.923 6.992 6.895 6.954 36,900 -0.08(-1.08%)
Aug 29, 2011 6.946 7.029 6.916 7.029 39,256 +0.23(+3.34%)
Aug 26, 2011 6.719 6.855 6.644 6.802 52,576 +0.10(+1.47%)
Aug 25, 2011 6.848 6.848 6.696 6.704 18,337 -0.17(-2.53%)
Aug 24, 2011 6.780 6.878 6.749 6.878 48,651 +0.08(+1.22%)
Aug 23, 2011 6.696 6.805 6.644 6.795 41,182 +0.18(+2.75%)
Aug 22, 2011 6.749 6.749 6.613 6.613 13,018 +0.05(+0.81%)
Aug 19, 2011 6.651 6.712 6.560 6.560 27,059 -0.12(-1.81%)
Aug 18, 2011 6.696 6.704 6.613 6.681 37,525 -0.26(-3.71%)
Aug 17, 2011 7.014 7.060 6.920 6.939 46,122 +0.10(+1.44%)
Aug 16, 2011 6.871 6.923 6.772 6.840 143,608 -0.09(-1.32%)
Aug 15, 2011 6.863 6.936 6.840 6.932 51,470 +0.20(+2.93%)
Aug 12, 2011 6.742 6.780 6.681 6.734 497,738 +0.05(+0.68%)
Aug 11, 2011 6.538 6.754 6.454 6.689 64,049 +0.29(+4.49%)
Aug 10, 2011 6.636 6.636 6.401 6.401 83,466 -0.34(-5.05%)
Aug 09, 2011 6.916 6.742 6.401 6.742 245,875 +0.33(+5.07%)
Aug 08, 2011 6.749 6.749 6.394 6.417 224,205 -0.62(-8.82%)
Aug 05, 2011 7.075 7.128 6.795 7.037 247,352 +0.05(+0.76%)
Aug 04, 2011 7.241 7.264 6.984 6.984 69,108 -0.47(-6.29%)
Aug 03, 2011 7.453 7.476 7.340 7.453 50,043 +0.08(+1.13%)
Aug 02, 2011 7.506 7.552 7.370 7.370 33,149 -0.26(-3.37%)
Aug 01, 2011 7.794 7.794 7.556 7.627 51,450 -0.10(-1.27%)
Jul 29, 2011 7.718 7.786 7.681 7.726 34,173 +0.00(+0.00%)
Jul 28, 2011 7.763 7.816 7.726 7.726 23,648 -0.06(-0.78%)
Jul 27, 2011 7.930 7.930 7.780 7.786 46,690 -0.22(-2.74%)
Jul 26, 2011 8.028 8.051 7.998 8.005 39,338 +0.02(+0.19%)
Jul 25, 2011 7.983 8.073 7.983 7.990 88,122 +0.21(+2.68%)
Jul 22, 2011 7.779 7.786 7.771 7.782 14,282 +0.04(+0.53%)
Jul 21, 2011 7.673 7.769 7.650 7.741 39,354 +0.21(+2.81%)
Jul 20, 2011 7.514 7.547 7.476 7.529 16,301 +0.11(+1.43%)
Jul 19, 2011 7.400 7.446 7.362 7.423 53,540 +0.08(+1.13%)
Jul 18, 2011 7.377 7.400 7.287 7.340 30,638 -0.13(-1.72%)
Jul 15, 2011 7.506 7.506 7.448 7.468 161,442 -0.03(-0.40%)
Jul 14, 2011 7.650 7.665 7.499 7.499 62,209 -0.11(-1.49%)
Jul 13, 2011 7.589 7.680 7.544 7.612 138,541 +0.13(+1.72%)
Jul 12, 2011 7.461 7.536 7.453 7.483 136,318 -0.06(-0.74%)
Jul 11, 2011 7.620 7.620 7.521 7.539 111,424 -0.27(-3.45%)
Jul 08, 2011 7.839 7.839 7.756 7.809 32,928 -0.16(-1.99%)
Jul 07, 2011 7.915 7.968 7.884 7.968 64,728 +0.11(+1.45%)
Jul 06, 2011 7.900 7.900 7.839 7.854 23,220 -0.10(-1.24%)
Jul 05, 2011 7.975 8.021 7.953 7.953 41,809 -0.08(-1.04%)
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.