Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.677 8.684 8.645 8.669 15,793 +0.05(+0.63%)
Nov 27, 2013 8.653 8.653 8.568 8.614 63,639 -0.06(-0.72%)
Nov 26, 2013 8.599 8.684 8.583 8.677 65,964 +0.01(+0.09%)
Nov 25, 2013 8.708 8.708 8.614 8.669 129,704 -0.01(-0.09%)
Nov 22, 2013 8.638 8.731 8.572 8.677 136,566 +0.10(+1.20%)
Nov 21, 2013 8.505 8.600 8.505 8.574 55,318 +0.13(+1.55%)
Nov 20, 2013 8.599 8.599 8.420 8.443 76,079 -0.15(-1.72%)
Nov 19, 2013 8.684 8.684 8.568 8.591 71,585 -0.13(-1.52%)
Nov 18, 2013 8.770 8.809 8.708 8.723 74,738 +0.02(+0.27%)
Nov 15, 2013 8.747 8.747 8.645 8.700 50,763 -0.02(-0.27%)
Nov 14, 2013 8.708 8.754 8.647 8.723 28,873 +0.19(+2.28%)
Nov 12, 2013 8.591 8.605 8.467 8.529 68,413 -0.08(-0.91%)
Nov 11, 2013 8.716 8.723 8.591 8.607 119,417 -0.22(-2.47%)
Nov 08, 2013 8.716 8.825 8.684 8.825 90,122 +0.08(+0.89%)
Nov 07, 2013 8.926 8.957 8.731 8.747 178,827 -0.23(-2.60%)
Nov 06, 2013 8.887 8.988 8.887 8.980 144,139 +0.26(+3.04%)
Nov 05, 2013 8.747 8.747 8.661 8.716 191,195 -0.09(-0.97%)
Nov 04, 2013 8.770 8.824 8.762 8.801 133,324 +0.09(+0.98%)
Nov 01, 2013 8.723 8.742 8.669 8.716 30,022 -0.02(-0.27%)
Oct 31, 2013 8.708 8.786 8.661 8.739 63,841 +0.03(+0.36%)
Oct 30, 2013 8.817 8.817 8.653 8.708 73,526 -0.08(-0.88%)
Oct 29, 2013 8.747 8.793 8.739 8.785 223,812 +0.12(+1.38%)
Oct 28, 2013 8.723 8.739 8.653 8.665 65,590 -0.11(-1.20%)
Oct 25, 2013 8.793 8.793 8.709 8.770 77,431 -0.11(-1.23%)
Oct 24, 2013 8.895 8.895 8.841 8.879 35,333 +0.04(+0.44%)
Oct 23, 2013 8.918 8.918 8.793 8.840 75,307 -0.16(-1.82%)
Oct 22, 2013 8.980 9.035 8.957 9.004 167,829 +0.12(+1.31%)
Oct 21, 2013 8.817 8.918 8.817 8.887 232,898 +0.12(+1.42%)
Oct 18, 2013 8.778 8.778 8.708 8.762 415,614 +0.06(+0.72%)
Oct 17, 2013 8.645 8.708 8.645 8.700 137,162 +0.15(+1.73%)
Oct 16, 2013 8.505 8.583 8.474 8.552 133,441 +0.07(+0.83%)
Oct 15, 2013 8.474 8.529 8.443 8.482 80,246 +0.01(+0.09%)
Oct 14, 2013 8.412 8.505 8.350 8.474 144,557 +0.02(+0.18%)
Oct 11, 2013 8.412 8.459 8.381 8.459 175,759 -0.01(-0.09%)
Oct 10, 2013 8.373 8.474 8.311 8.466 54,655 +0.19(+2.24%)
Oct 09, 2013 8.264 8.334 8.233 8.281 83,071 +0.00(+0.02%)
Oct 08, 2013 8.365 8.365 8.264 8.279 162,872 -0.03(-0.37%)
Oct 07, 2013 8.295 8.373 8.264 8.311 94,943 -0.05(-0.56%)
Oct 04, 2013 8.350 8.412 8.314 8.358 62,639 +0.03(+0.38%)
Oct 03, 2013 8.381 8.403 8.295 8.326 100,598 -0.05(-0.65%)
Oct 02, 2013 8.381 8.403 8.304 8.381 71,961 +0.02(+0.29%)
Oct 01, 2013 8.240 8.404 8.240 8.357 120,659 +0.16(+1.99%)
Sep 27, 2013 8.170 8.202 8.160 8.194 66,912 +0.03(+0.38%)
Sep 26, 2013 8.147 8.163 8.124 8.163 107,746 +0.16(+1.95%)
Sep 25, 2013 8.069 8.099 8.007 8.007 170,642 -0.01(-0.15%)
Sep 24, 2013 8.038 8.046 8.006 8.018 66,484 +0.06(+0.73%)
Sep 23, 2013 7.983 7.999 7.921 7.960 239,500 +0.02(+0.29%)
Sep 20, 2013 7.999 8.054 7.913 7.937 56,509 -0.03(-0.43%)
Sep 19, 2013 7.986 8.056 7.932 7.971 80,198 -0.07(-0.89%)
Sep 18, 2013 7.893 8.098 7.816 8.042 216,336 +0.19(+2.40%)
Sep 17, 2013 7.854 7.882 7.815 7.854 73,182 +0.04(+0.50%)
Sep 16, 2013 7.837 7.885 7.815 7.815 52,084 -0.05(-0.59%)
Sep 13, 2013 7.854 7.870 7.814 7.862 41,944 +0.01(+0.10%)
Sep 12, 2013 7.838 7.923 7.807 7.854 123,713 -0.03(-0.39%)
Sep 11, 2013 7.823 7.893 7.798 7.885 230,015 +0.09(+1.10%)
Sep 10, 2013 7.737 7.810 7.730 7.800 225,300 +0.18(+2.35%)
Sep 09, 2013 7.590 7.628 7.551 7.620 31,791 +0.05(+0.72%)
Sep 06, 2013 7.582 7.590 7.520 7.566 51,594 +0.03(+0.41%)
Sep 05, 2013 7.457 7.539 7.457 7.535 55,419 +0.03(+0.41%)
Sep 04, 2013 7.442 7.512 7.426 7.504 149,853 +0.02(+0.21%)
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.