Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.41 -0.09 (-0.60%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.936 10.03 9.936 10.03 69,987 +0.08(+0.83%)
May 27, 2016 9.853 9.944 9.944 9.944 6,941 -0.01(-0.08%)
May 26, 2016 9.919 10.02 9.878 9.952 18,568 +0.13(+1.34%)
May 25, 2016 9.829 9.886 9.763 9.821 38,624 +0.02(+0.24%)
May 24, 2016 9.738 9.804 9.624 9.797 11,856 +0.18(+1.87%)
May 23, 2016 9.525 9.673 9.517 9.618 6,392 -0.01(-0.15%)
May 20, 2016 9.648 9.697 9.558 9.632 10,707 +0.12(+1.21%)
May 19, 2016 9.533 9.599 9.484 9.517 8,758 -0.05(-0.56%)
May 18, 2016 9.582 9.714 9.492 9.570 25,030 -0.05(-0.55%)
May 17, 2016 9.632 9.706 9.578 9.624 4,649 -0.04(-0.42%)
May 16, 2016 9.599 9.705 9.496 9.665 13,650 +0.06(+0.68%)
May 13, 2016 9.697 9.730 9.599 9.600 8,305 -0.13(-1.34%)
May 12, 2016 9.845 9.845 9.599 9.729 14,088 -0.03(-0.26%)
May 11, 2016 9.706 9.771 9.599 9.755 7,252 +0.01(+0.08%)
May 10, 2016 9.706 9.771 9.632 9.747 19,475 +0.07(+0.68%)
May 09, 2016 9.706 9.706 9.599 9.681 15,958 -0.01(-0.08%)
May 06, 2016 9.706 9.723 9.599 9.689 12,353 +0.08(+0.85%)
May 05, 2016 9.640 9.747 9.599 9.607 19,150 -0.02(-0.17%)
May 04, 2016 9.615 9.673 9.599 9.624 29,065 -0.01(-0.14%)
May 03, 2016 9.858 9.909 9.599 9.637 16,414 -0.24(-2.44%)
May 02, 2016 9.862 9.910 9.784 9.878 50,523 +0.07(+0.67%)
Apr 29, 2016 9.821 9.853 9.763 9.812 30,667 +0.16(+1.70%)
Apr 28, 2016 9.738 9.812 9.648 9.648 30,623 -0.13(-1.34%)
Apr 27, 2016 9.710 9.840 9.710 9.780 21,669 +0.08(+0.88%)
Apr 26, 2016 9.673 9.763 9.583 9.695 83,836 +0.05(+0.57%)
Apr 25, 2016 9.632 9.648 9.566 9.640 6,161 +0.02(+0.17%)
Apr 22, 2016 9.648 9.722 9.550 9.624 4,971 +0.02(+0.19%)
Apr 21, 2016 9.673 9.681 9.494 9.605 30,390 -0.12(-1.20%)
Apr 20, 2016 9.697 9.747 9.451 9.722 6,224 -0.10(-1.00%)
Apr 19, 2016 9.714 9.845 9.634 9.820 54,959 +0.13(+1.35%)
Apr 18, 2016 9.599 9.722 9.541 9.689 19,692 +0.07(+0.68%)
Apr 15, 2016 9.640 9.641 9.574 9.624 3,875 -0.07(-0.68%)
Apr 14, 2016 9.656 9.714 9.566 9.689 46,644 +0.03(+0.34%)
Apr 13, 2016 9.673 9.722 9.587 9.656 10,329 +0.12(+1.29%)
Apr 12, 2016 9.517 9.623 9.357 9.533 7,734 +0.10(+1.05%)
Apr 11, 2016 9.459 9.599 9.434 9.434 41,287 +0.02(+0.26%)
Apr 08, 2016 9.394 9.500 9.361 9.410 50,517 +0.17(+1.87%)
Apr 07, 2016 9.377 9.426 9.164 9.238 155,784 -0.15(-1.57%)
Apr 06, 2016 9.418 9.492 9.214 9.385 20,285 +0.02(+0.26%)
Apr 05, 2016 9.369 9.613 9.344 9.361 58,336 -0.12(-1.30%)
Apr 04, 2016 9.517 9.678 9.476 9.484 24,398 -0.13(-1.37%)
Apr 01, 2016 9.443 9.615 9.443 9.615 18,723 +0.06(+0.60%)
Mar 31, 2016 9.574 9.640 9.468 9.558 18,900 +0.07(+0.79%)
Mar 30, 2016 9.164 9.656 9.164 9.483 28,903 +0.05(+0.51%)
Mar 29, 2016 9.353 9.435 9.189 9.435 3,769 +0.27(+2.96%)
Mar 28, 2016 9.279 9.279 9.156 9.164 7,337 +0.07(+0.72%)
Mar 24, 2016 9.188 9.098 9.098 9.098 14,735 -0.12(-1.35%)
Mar 23, 2016 9.295 9.467 9.188 9.223 9,394 -0.19(-1.99%)
Mar 22, 2016 9.321 9.468 9.306 9.410 9,090 +0.01(+0.09%)
Mar 21, 2016 9.386 9.460 9.288 9.402 19,670 +0.07(+0.70%)
Mar 18, 2016 9.427 9.492 9.321 9.337 11,662 +0.02(+0.23%)
Mar 17, 2016 9.247 9.402 8.993 9.316 7,596 +0.13(+1.37%)
Mar 16, 2016 8.949 9.190 8.872 9.190 3,944 +0.07(+0.81%)
Mar 15, 2016 9.083 9.141 8.987 9.116 10,397 -0.00(-0.02%)
Mar 14, 2016 9.149 9.198 9.043 9.118 37,814 +0.04(+0.47%)
Mar 11, 2016 9.026 9.153 9.019 9.075 9,995 +0.11(+1.28%)
Mar 10, 2016 8.904 8.993 8.818 8.961 16,812 +0.16(+1.86%)
Mar 09, 2016 8.879 9.022 8.797 8.797 5,722 -0.07(-0.83%)
Mar 08, 2016 8.854 8.985 8.797 8.871 39,321 -0.10(-1.09%)
Mar 07, 2016 8.854 8.985 8.854 8.969 7,229 -0.02(-0.18%)
Mar 04, 2016 8.863 9.002 8.797 8.985 12,611 +0.16(+1.85%)
Mar 03, 2016 8.699 8.822 8.691 8.822 31,898 +0.15(+1.70%)
Mar 02, 2016 8.666 8.699 8.601 8.675 33,750 +0.07(+0.76%)
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.