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 )

14.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
May 30, 2014 10.26 10.31 10.23 10.26 190,419 +0.05(+0.54%)
May 29, 2014 10.18 10.21 10.15 10.21 71,773 +0.05(+0.54%)
May 28, 2014 10.16 10.19 10.10 10.15 75,317 +0.00(+0.00%)
May 27, 2014 10.16 10.18 10.12 10.15 206,694 +0.12(+1.17%)
May 23, 2014 9.964 10.03 10.03 10.03 238,207 +0.05(+0.55%)
May 22, 2014 9.995 9.995 9.925 9.979 67,217 +0.07(+0.71%)
May 21, 2014 9.823 9.917 9.796 9.909 190,485 +0.05(+0.56%)
May 20, 2014 9.823 9.893 9.800 9.854 27,821 +0.07(+0.72%)
May 19, 2014 9.823 9.839 9.753 9.784 250,758 +0.05(+0.48%)
May 16, 2014 9.737 9.800 9.706 9.737 88,942 -0.03(-0.32%)
May 15, 2014 9.861 9.861 9.745 9.768 351,549 -0.15(-1.50%)
May 14, 2014 9.933 9.948 9.886 9.917 61,911 +0.01(+0.08%)
May 13, 2014 9.901 9.917 9.847 9.909 100,690 -0.04(-0.39%)
May 12, 2014 9.909 9.987 9.909 9.948 137,525 +0.13(+1.35%)
May 09, 2014 9.776 9.831 9.737 9.815 49,701 +0.13(+1.29%)
May 08, 2014 9.737 9.737 9.635 9.690 24,587 -0.06(-0.64%)
May 07, 2014 9.729 9.753 9.659 9.753 24,897 -0.02(-0.16%)
May 06, 2014 9.760 9.801 9.714 9.768 43,521 +0.02(+0.16%)
May 05, 2014 9.690 9.753 9.620 9.753 59,596 +0.09(+0.97%)
May 02, 2014 9.612 9.667 9.609 9.659 129,014 +0.09(+0.90%)
May 01, 2014 9.565 9.596 9.526 9.573 222,744 +0.02(+0.16%)
Apr 30, 2014 9.472 9.565 9.472 9.557 18,899 +0.13(+1.36%)
Apr 29, 2014 9.463 9.463 9.416 9.429 55,620 +0.02(+0.22%)
Apr 28, 2014 9.455 9.455 9.341 9.409 107,829 -0.04(-0.41%)
Apr 25, 2014 9.424 9.455 9.401 9.448 62,988 +0.00(+0.00%)
Apr 24, 2014 9.541 9.541 9.401 9.448 99,941 -0.10(-1.06%)
Apr 23, 2014 9.581 9.581 9.510 9.549 94,660 -0.01(-0.08%)
Apr 22, 2014 9.565 9.588 9.518 9.557 70,286 +0.13(+1.33%)
Apr 21, 2014 9.393 9.440 9.393 9.432 15,938 +0.05(+0.50%)
Apr 17, 2014 9.385 9.385 9.385 9.385 39,253 +0.02(+0.25%)
Apr 16, 2014 9.354 9.362 9.268 9.362 41,853 +0.09(+1.01%)
Apr 15, 2014 9.229 9.268 9.080 9.268 134,736 -0.04(-0.42%)
Apr 14, 2014 9.268 9.307 9.190 9.307 296,480 -0.03(-0.29%)
Apr 11, 2014 9.354 9.448 9.330 9.334 95,949 -0.16(-1.69%)
Apr 10, 2014 9.643 9.643 9.463 9.495 51,272 -0.20(-2.10%)
Apr 09, 2014 9.659 9.714 9.573 9.698 57,525 +0.22(+2.31%)
Apr 08, 2014 9.487 9.534 9.432 9.479 77,941 -0.06(-0.66%)
Apr 07, 2014 9.620 9.620 9.518 9.541 95,935 -0.06(-0.65%)
Apr 04, 2014 9.768 9.768 9.600 9.604 40,412 -0.05(-0.57%)
Apr 03, 2014 9.784 9.784 9.659 9.659 295,262 -0.13(-1.36%)
Apr 02, 2014 9.737 9.792 9.667 9.792 184,319 +0.19(+1.95%)
Apr 01, 2014 9.534 9.604 9.534 9.604 68,365 +0.18(+1.91%)
Mar 31, 2014 9.432 9.495 9.401 9.424 101,058 +0.08(+0.85%)
Mar 28, 2014 9.338 9.401 9.330 9.345 76,817 +0.10(+1.09%)
Mar 27, 2014 9.205 9.291 9.197 9.244 101,880 +0.02(+0.25%)
Mar 26, 2014 9.362 9.369 9.221 9.221 166,000 -0.02(-0.25%)
Mar 25, 2014 9.221 9.265 9.158 9.244 65,790 -0.01(-0.10%)
Mar 24, 2014 9.308 9.333 9.177 9.254 49,481 -0.05(-0.50%)
Mar 21, 2014 9.386 9.472 9.301 9.301 25,328 -0.06(-0.67%)
Mar 20, 2014 9.379 9.410 9.308 9.363 31,543 +0.00(+0.00%)
Mar 19, 2014 9.504 9.511 9.332 9.363 54,009 -0.12(-1.32%)
Mar 18, 2014 9.425 9.496 9.396 9.488 27,244 +0.01(+0.08%)
Mar 17, 2014 9.246 9.503 9.246 9.480 95,494 +0.20(+2.19%)
Mar 14, 2014 9.269 9.321 9.246 9.277 34,300 -0.06(-0.67%)
Mar 13, 2014 9.566 9.566 9.285 9.340 69,136 -0.20(-2.05%)
Mar 12, 2014 9.496 9.550 9.465 9.535 28,752 -0.06(-0.65%)
Mar 11, 2014 9.660 9.667 9.527 9.597 65,941 +0.00(+0.00%)
Mar 10, 2014 9.597 9.636 9.519 9.597 79,777 -0.05(-0.57%)
Mar 07, 2014 9.706 9.706 9.566 9.652 301,048 -0.06(-0.60%)
Mar 06, 2014 9.675 9.753 9.652 9.710 161,915 +0.14(+1.51%)
Mar 05, 2014 9.550 9.574 9.519 9.566 127,773 +0.12(+1.24%)
Mar 04, 2014 9.480 9.496 9.418 9.449 168,279 +0.20(+2.19%)
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.