Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.767 4.820 4.767 4.815 5,562 +0.24(+5.34%)
Jun 28, 2012 4.563 4.573 4.555 4.571 2,606 -0.05(-0.98%)
Jun 27, 2012 4.601 4.631 4.601 4.616 2,217 +0.02(+0.51%)
Jun 26, 2012 4.540 4.596 4.540 4.593 7,835 +0.05(+1.10%)
Jun 25, 2012 4.517 4.543 4.517 4.543 19,330 -0.10(-2.06%)
Jun 22, 2012 4.638 4.638 4.594 4.638 7,864 +0.07(+1.49%)
Jun 21, 2012 4.667 4.667 4.567 4.570 15,041 -0.07(-1.40%)
Jun 20, 2012 4.676 4.687 4.635 4.635 9,696 -0.01(-0.30%)
Jun 19, 2012 4.601 4.661 4.124 4.649 38,040 +0.12(+2.58%)
Jun 18, 2012 4.548 4.560 4.532 4.532 2,785 -0.06(-1.22%)
Jun 15, 2012 4.563 4.593 4.537 4.588 3,502 +0.08(+1.81%)
Jun 14, 2012 4.449 4.510 4.449 4.507 7,131 +0.02(+0.48%)
Jun 13, 2012 4.510 4.548 4.486 4.486 9,278 -0.06(-1.36%)
Jun 12, 2012 4.540 4.554 4.540 4.548 1,982 +0.00(+0.00%)
Jun 11, 2012 4.631 4.631 4.548 4.548 9,564 -0.05(-1.15%)
Jun 08, 2012 4.570 4.601 4.548 4.601 4,977 -0.01(-0.23%)
Jun 07, 2012 4.638 4.638 4.572 4.611 5,131 +0.05(+1.06%)
Jun 06, 2012 4.532 4.578 4.495 4.563 5,069 +0.08(+1.69%)
Jun 05, 2012 4.434 4.487 4.389 4.487 18,226 +0.06(+1.37%)
Jun 04, 2012 4.426 4.436 4.404 4.426 16,752 -0.03(-0.70%)
Jun 01, 2012 4.474 4.491 4.419 4.458 4,367 -0.07(-1.49%)
May 31, 2012 4.540 4.540 4.479 4.525 35,422 -0.00(-0.02%)
May 30, 2012 4.601 4.601 4.502 4.526 23,715 -0.11(-2.27%)
May 29, 2012 4.653 4.654 4.601 4.631 16,899 -0.02(-0.49%)
May 25, 2012 4.608 4.661 4.608 4.653 6,422 +0.04(+0.82%)
May 24, 2012 4.661 4.661 4.601 4.616 4,618 -0.04(-0.81%)
May 23, 2012 4.647 4.660 4.578 4.653 15,133 -0.07(-1.44%)
May 22, 2012 4.722 4.767 4.722 4.722 6,454 +0.02(+0.48%)
May 21, 2012 4.631 4.699 4.631 4.699 2,666 +0.06(+1.30%)
May 18, 2012 4.638 4.676 4.623 4.638 33,145 +0.00(+0.00%)
May 17, 2012 4.699 4.699 4.635 4.638 9,837 -0.06(-1.30%)
May 16, 2012 4.767 4.770 4.696 4.700 29,250 -0.10(-1.99%)
May 15, 2012 4.843 4.843 4.767 4.795 14,078 -0.12(-2.50%)
May 14, 2012 4.956 4.956 4.874 4.918 10,444 -0.13(-2.55%)
May 11, 2012 5.092 5.107 5.047 5.047 9,297 -0.07(-1.39%)
May 10, 2012 5.130 5.145 5.115 5.118 6,715 +0.04(+0.83%)
May 09, 2012 5.070 5.084 5.009 5.076 8,900 -0.12(-2.22%)
May 08, 2012 5.160 5.191 5.122 5.191 22,163 +0.01(+0.15%)
May 07, 2012 5.153 5.191 5.145 5.183 6,827 +0.00(+0.03%)
May 04, 2012 5.236 5.236 5.182 5.182 12,354 -0.05(-0.86%)
May 03, 2012 5.274 5.281 5.227 5.227 17,655 -0.10(-1.96%)
May 02, 2012 5.312 5.331 5.274 5.331 11,369 -0.08(-1.47%)
May 01, 2012 5.387 5.448 5.387 5.410 10,777 +0.05(+0.94%)
Apr 30, 2012 5.387 5.387 5.334 5.360 10,278 -0.06(-1.06%)
Apr 27, 2012 5.410 5.422 5.365 5.418 16,826 +0.02(+0.42%)
Apr 26, 2012 5.350 5.410 5.334 5.395 34,115 -0.02(-0.28%)
Apr 25, 2012 5.410 5.412 5.380 5.410 12,968 +0.07(+1.39%)
Apr 24, 2012 5.334 5.356 5.327 5.336 7,135 +0.01(+0.17%)
Apr 23, 2012 5.312 5.334 5.297 5.327 7,334 -0.08(-1.54%)
Apr 20, 2012 5.425 5.453 5.407 5.410 7,297 +0.05(+0.85%)
Apr 19, 2012 5.456 5.456 5.365 5.365 12,754 -0.12(-2.21%)
Apr 18, 2012 5.516 5.518 5.478 5.486 11,010 -0.09(-1.63%)
Apr 17, 2012 5.531 5.596 5.509 5.577 5,448 +0.06(+1.10%)
Apr 16, 2012 5.493 5.525 5.471 5.516 12,294 +0.05(+0.83%)
Apr 13, 2012 5.509 5.509 5.463 5.471 7,052 -0.13(-2.30%)
Apr 12, 2012 5.493 5.599 5.493 5.599 10,621 +0.08(+1.51%)
Apr 11, 2012 5.561 5.561 5.516 5.516 8,374 +0.04(+0.69%)
Apr 10, 2012 5.569 5.569 5.478 5.478 19,741 -0.13(-2.38%)
Apr 09, 2012 5.622 5.622 5.589 5.612 8,552 -0.07(-1.26%)
Apr 05, 2012 5.622 5.693 5.622 5.683 29,273 -0.02(-0.39%)
Apr 04, 2012 5.705 5.728 5.675 5.705 20,990 -0.12(-2.08%)
Apr 03, 2012 5.887 5.887 5.788 5.826 10,644 -0.09(-1.48%)
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.