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 )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Aug 31, 2015 8.626 8.730 8.626 8.706 4,363 -0.07(-0.83%)
Aug 28, 2015 8.738 8.795 8.728 8.779 6,878 +0.02(+0.18%)
Aug 27, 2015 8.658 8.790 8.647 8.763 13,412 +0.12(+1.40%)
Aug 26, 2015 8.569 8.642 8.402 8.642 18,385 +0.22(+2.58%)
Aug 25, 2015 8.610 8.859 8.416 8.424 38,950 +0.22(+2.65%)
Aug 24, 2015 8.231 8.457 7.968 8.207 91,471 -0.36(-4.23%)
Aug 21, 2015 8.771 8.824 8.561 8.569 39,109 -0.20(-2.30%)
Aug 20, 2015 8.964 8.964 8.771 8.771 27,188 -0.38(-4.14%)
Aug 19, 2015 9.157 9.246 9.077 9.149 17,092 -0.07(-0.79%)
Aug 18, 2015 9.238 9.278 9.222 9.222 11,260 -0.08(-0.87%)
Aug 17, 2015 9.294 9.318 9.214 9.302 25,631 -0.02(-0.17%)
Aug 14, 2015 9.278 9.342 9.278 9.318 18,675 +0.02(+0.17%)
Aug 13, 2015 9.270 9.334 9.254 9.302 10,998 +0.02(+0.26%)
Aug 12, 2015 9.238 9.294 9.165 9.278 49,532 +0.02(+0.26%)
Aug 11, 2015 9.310 9.310 9.206 9.254 16,210 -0.15(-1.62%)
Aug 10, 2015 9.369 9.415 9.310 9.406 22,914 +0.14(+1.56%)
Aug 07, 2015 9.246 9.286 9.222 9.262 14,340 -0.02(-0.17%)
Aug 06, 2015 9.246 9.278 9.222 9.278 16,650 +0.03(+0.34%)
Aug 05, 2015 9.214 9.275 9.214 9.246 16,241 +0.06(+0.66%)
Aug 04, 2015 9.230 9.286 9.165 9.185 45,497 -0.03(-0.31%)
Aug 03, 2015 9.230 9.306 9.189 9.214 213,345 -0.03(-0.35%)
Jul 31, 2015 9.226 9.254 9.214 9.246 14,522 +0.04(+0.44%)
Jul 30, 2015 9.189 9.206 9.117 9.206 10,252 -0.12(-1.30%)
Jul 29, 2015 9.246 9.360 9.246 9.326 27,409 +0.03(+0.35%)
Jul 28, 2015 9.294 9.302 9.190 9.294 15,429 +0.06(+0.70%)
Jul 27, 2015 9.262 9.262 9.189 9.230 17,712 -0.09(-0.95%)
Jul 24, 2015 9.375 9.407 9.318 9.318 9,990 -0.10(-1.11%)
Jul 23, 2015 9.455 9.455 9.367 9.423 20,996 +0.02(+0.26%)
Jul 22, 2015 9.367 9.443 9.367 9.399 14,143 -0.03(-0.34%)
Jul 21, 2015 9.431 9.447 9.391 9.431 6,267 +0.02(+0.17%)
Jul 20, 2015 9.423 9.431 9.373 9.415 22,980 +0.06(+0.60%)
Jul 17, 2015 9.391 9.391 9.301 9.359 14,482 -0.07(-0.77%)
Jul 16, 2015 9.336 9.439 9.336 9.431 29,559 +0.09(+0.95%)
Jul 15, 2015 9.367 9.367 9.294 9.342 58,292 -0.05(-0.51%)
Jul 14, 2015 9.359 9.423 9.351 9.391 11,236 +0.02(+0.26%)
Jul 13, 2015 9.431 9.447 9.342 9.367 24,716 +0.04(+0.43%)
Jul 10, 2015 9.302 9.334 9.246 9.326 21,482 +0.39(+4.42%)
Jul 09, 2015 8.940 9.036 8.916 8.932 13,564 +0.11(+1.28%)
Jul 08, 2015 8.819 8.843 8.738 8.819 20,526 -0.11(-1.26%)
Jul 07, 2015 8.819 8.956 8.682 8.932 82,606 -0.06(-0.63%)
Jul 06, 2015 9.036 9.036 8.892 8.988 90,720 -0.29(-3.13%)
Jul 02, 2015 9.230 9.278 9.278 9.278 67,297 +0.05(+0.52%)
Jul 01, 2015 9.294 9.351 9.117 9.230 160,905 +0.08(+0.93%)
Jun 30, 2015 9.238 9.241 9.093 9.145 8,728 +0.05(+0.57%)
Jun 29, 2015 9.141 9.262 9.069 9.093 35,395 -0.27(-2.92%)
Jun 26, 2015 9.431 9.495 9.343 9.367 9,652 -0.06(-0.68%)
Jun 25, 2015 9.504 9.560 9.431 9.431 81,747 -0.06(-0.59%)
Jun 24, 2015 9.479 9.560 9.479 9.488 17,468 -0.02(-0.18%)
Jun 23, 2015 9.508 9.524 9.469 9.504 14,767 +0.02(+0.21%)
Jun 22, 2015 9.397 9.540 9.397 9.484 40,428 +0.14(+1.45%)
Jun 19, 2015 9.329 9.397 9.329 9.349 20,529 -0.01(-0.09%)
Jun 18, 2015 9.278 9.437 9.266 9.357 42,337 +0.07(+0.77%)
Jun 17, 2015 9.293 9.357 9.214 9.286 17,321 +0.01(+0.09%)
Jun 16, 2015 9.238 9.341 9.230 9.278 86,772 +0.02(+0.17%)
Jun 15, 2015 9.262 9.328 9.230 9.262 52,554 -0.14(-1.44%)
Jun 12, 2015 9.397 9.469 9.373 9.397 111,444 -0.12(-1.25%)
Jun 11, 2015 9.476 9.578 9.421 9.516 64,937 -0.02(-0.17%)
Jun 10, 2015 9.397 9.532 9.365 9.532 50,182 +0.25(+2.66%)
Jun 09, 2015 9.301 9.301 9.262 9.286 40,198 -0.03(-0.34%)
Jun 08, 2015 9.309 9.341 9.270 9.317 23,987 -0.05(-0.51%)
Jun 05, 2015 9.349 9.373 9.270 9.365 39,441 -0.11(-1.18%)
Jun 04, 2015 9.596 9.604 9.469 9.476 58,092 -0.20(-2.06%)
Jun 03, 2015 9.636 9.683 9.628 9.675 36,957 +0.06(+0.66%)
Jun 02, 2015 9.556 9.641 9.556 9.612 53,568 +0.11(+1.17%)
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.