Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.78 +0.15 (+0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.682 8.721 8.682 8.698 7,560 +0.08(+0.92%)
Feb 26, 2015 8.626 8.658 8.602 8.618 8,456 -0.05(-0.61%)
Feb 25, 2015 8.713 8.713 8.658 8.671 7,753 -0.00(-0.02%)
Feb 24, 2015 8.594 8.698 8.594 8.672 16,890 +0.10(+1.19%)
Feb 23, 2015 8.634 8.634 8.570 8.570 6,347 -0.05(-0.63%)
Feb 20, 2015 8.507 8.666 8.451 8.625 17,075 +0.06(+0.72%)
Feb 19, 2015 8.618 8.666 8.531 8.563 17,881 -0.08(-0.92%)
Feb 18, 2015 8.539 8.642 8.531 8.642 21,274 +0.15(+1.78%)
Feb 17, 2015 8.491 8.539 8.405 8.491 42,247 +0.08(+0.99%)
Feb 13, 2015 8.435 8.407 8.407 8.407 8,183 -0.09(-1.08%)
Feb 12, 2015 8.388 8.499 8.388 8.499 14,187 +0.21(+2.49%)
Feb 11, 2015 8.348 8.348 8.261 8.293 7,855 -0.11(-1.32%)
Feb 10, 2015 8.364 8.412 8.348 8.404 13,994 +0.12(+1.39%)
Feb 09, 2015 8.261 8.332 8.261 8.289 13,270 -0.05(-0.60%)
Feb 06, 2015 8.467 8.467 8.335 8.338 26,380 -0.20(-2.39%)
Feb 05, 2015 8.467 8.543 8.467 8.543 39,090 +0.23(+2.82%)
Feb 04, 2015 8.435 8.459 8.308 8.308 39,724 -0.20(-2.38%)
Feb 03, 2015 8.380 8.515 8.380 8.511 7,533 +0.21(+2.54%)
Feb 02, 2015 8.277 8.308 8.173 8.300 18,636 +0.08(+0.97%)
Jan 30, 2015 8.245 8.269 8.213 8.221 13,454 -0.10(-1.15%)
Jan 29, 2015 8.237 8.317 8.229 8.317 19,118 +0.14(+1.66%)
Jan 28, 2015 8.340 8.340 8.181 8.181 26,828 -0.07(-0.87%)
Jan 27, 2015 8.300 8.305 8.229 8.253 9,769 -0.05(-0.65%)
Jan 26, 2015 8.245 8.332 8.237 8.307 14,578 +0.18(+2.23%)
Jan 23, 2015 8.197 8.197 8.122 8.125 14,998 -0.14(-1.73%)
Jan 22, 2015 8.173 8.277 8.165 8.269 17,425 +0.07(+0.81%)
Jan 21, 2015 8.110 8.205 8.110 8.202 18,114 +0.11(+1.33%)
Jan 20, 2015 8.157 8.157 8.061 8.094 18,115 +0.01(+0.10%)
Jan 16, 2015 7.999 8.100 7.951 8.086 62,646 +0.12(+1.45%)
Jan 15, 2015 7.983 8.014 7.967 7.971 22,137 -0.06(-0.74%)
Jan 14, 2015 8.046 8.046 7.959 8.030 17,361 -0.02(-0.30%)
Jan 13, 2015 8.165 8.165 7.999 8.054 18,486 -0.02(-0.29%)
Jan 12, 2015 8.173 8.173 8.046 8.078 19,900 -0.10(-1.17%)
Jan 09, 2015 8.245 8.245 8.118 8.173 97,319 -0.03(-0.41%)
Jan 08, 2015 8.150 8.245 8.150 8.207 13,880 +0.15(+1.90%)
Jan 07, 2015 8.078 8.078 7.983 8.054 18,301 -0.09(-1.07%)
Jan 06, 2015 8.189 8.219 8.121 8.142 44,227 +0.01(+0.17%)
Jan 05, 2015 8.285 8.285 8.094 8.128 192,989 -0.21(-2.54%)
Jan 02, 2015 8.308 8.373 8.261 8.340 20,654 +0.26(+3.24%)
Dec 31, 2014 8.213 8.078 8.078 8.078 46,581 -0.10(-1.17%)
Dec 30, 2014 8.221 8.229 8.165 8.173 23,997 -0.06(-0.77%)
Dec 29, 2014 8.261 8.300 8.197 8.237 140,402 -0.12(-1.43%)
Dec 26, 2014 8.316 8.412 8.316 8.356 68,762 +0.10(+1.24%)
Dec 24, 2014 8.300 8.253 8.253 8.253 8,183 +0.01(+0.10%)
Dec 23, 2014 8.221 8.308 8.181 8.245 20,803 -0.05(-0.57%)
Dec 22, 2014 8.241 8.303 8.210 8.292 23,740 +0.04(+0.43%)
Dec 19, 2014 8.241 8.366 8.217 8.256 35,163 -0.02(-0.19%)
Dec 18, 2014 8.209 8.319 8.209 8.272 36,813 +0.17(+2.13%)
Dec 17, 2014 7.951 8.139 7.951 8.100 91,986 +0.03(+0.39%)
Dec 16, 2014 8.014 8.182 7.990 8.068 16,499 -0.03(-0.39%)
Dec 15, 2014 8.162 8.217 8.068 8.100 22,123 +0.00(+0.00%)
Dec 12, 2014 8.162 8.265 8.100 8.100 119,416 -0.15(-1.80%)
Dec 11, 2014 8.324 8.343 8.249 8.249 123,300 -0.12(-1.42%)
Dec 10, 2014 8.452 8.482 8.343 8.368 40,902 -0.03(-0.35%)
Dec 09, 2014 8.429 8.429 8.350 8.397 26,347 -0.15(-1.74%)
Dec 08, 2014 8.570 8.593 8.522 8.546 132,437 -0.06(-0.73%)
Dec 05, 2014 8.609 8.656 8.601 8.609 18,063 +0.00(+0.05%)
Dec 04, 2014 8.562 8.631 8.562 8.605 19,734 +0.00(+0.04%)
Dec 03, 2014 8.585 8.639 8.562 8.601 107,510 -0.02(-0.18%)
Dec 02, 2014 8.632 8.632 8.578 8.617 10,138 -0.01(-0.09%)
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.