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 )

14.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 29, 2014 9.736 9.744 9.744 9.744 143,035 -0.02(-0.16%)
Aug 28, 2014 9.783 9.810 9.760 9.760 72,169 -0.11(-1.11%)
Aug 27, 2014 9.846 9.886 9.832 9.870 298,392 +0.06(+0.56%)
Aug 26, 2014 9.823 9.893 9.815 9.815 110,572 -0.05(-0.48%)
Aug 25, 2014 9.838 9.878 9.823 9.862 39,001 +0.11(+1.12%)
Aug 22, 2014 9.807 9.822 9.728 9.753 70,007 -0.10(-1.03%)
Aug 21, 2014 9.823 9.870 9.809 9.854 52,730 -0.03(-0.32%)
Aug 20, 2014 9.823 9.886 9.823 9.886 20,471 +0.03(+0.32%)
Aug 19, 2014 9.870 9.903 9.807 9.854 180,139 -0.02(-0.16%)
Aug 18, 2014 9.831 9.870 9.807 9.870 638,802 +0.12(+1.21%)
Aug 15, 2014 9.878 9.878 9.673 9.752 41,424 -0.09(-0.96%)
Aug 14, 2014 9.925 9.933 9.838 9.846 611,960 +0.04(+0.40%)
Aug 13, 2014 9.823 9.868 9.799 9.807 219,841 +0.00(+0.00%)
Aug 12, 2014 9.744 9.815 9.744 9.807 16,820 +0.09(+0.89%)
Aug 11, 2014 9.689 9.799 9.689 9.721 60,699 +0.09(+0.98%)
Aug 08, 2014 9.595 9.634 9.534 9.626 43,633 +0.08(+0.82%)
Aug 07, 2014 9.587 9.642 9.485 9.548 117,739 -0.06(-0.61%)
Aug 06, 2014 9.611 9.666 9.532 9.607 39,869 -0.11(-1.09%)
Aug 05, 2014 9.838 9.838 9.651 9.713 63,705 -0.19(-1.90%)
Aug 04, 2014 9.831 9.901 9.783 9.901 52,145 +0.15(+1.53%)
Aug 01, 2014 9.752 9.901 9.705 9.752 300,513 -0.13(-1.35%)
Jul 31, 2014 10.00 10.00 9.870 9.886 62,023 -0.21(-2.10%)
Jul 30, 2014 10.16 10.16 10.03 10.10 41,612 -0.02(-0.23%)
Jul 29, 2014 10.14 10.21 10.09 10.12 75,536 -0.07(-0.69%)
Jul 28, 2014 10.19 10.20 10.11 10.19 74,499 +0.01(+0.06%)
Jul 25, 2014 10.16 10.23 10.14 10.19 36,144 +0.00(+0.02%)
Jul 24, 2014 10.13 10.18 10.13 10.18 86,294 +0.06(+0.62%)
Jul 23, 2014 10.16 10.20 10.11 10.12 14,811 +0.05(+0.47%)
Jul 22, 2014 10.07 10.15 10.07 10.07 30,748 +0.10(+1.02%)
Jul 21, 2014 10.03 10.03 9.941 9.972 22,549 -0.10(-0.98%)
Jul 18, 2014 9.964 10.34 9.956 10.07 35,307 +0.10(+1.00%)
Jul 17, 2014 10.03 10.08 9.948 9.971 40,600 -0.12(-1.18%)
Jul 16, 2014 10.05 10.14 10.04 10.09 98,533 +0.15(+1.50%)
Jul 15, 2014 10.02 10.02 9.909 9.941 108,003 -0.08(-0.78%)
Jul 14, 2014 10.03 10.10 10.02 10.02 66,074 +0.05(+0.47%)
Jul 11, 2014 9.972 10.07 9.933 9.972 39,903 +0.03(+0.32%)
Jul 10, 2014 9.901 9.972 9.878 9.941 84,710 -0.21(-2.09%)
Jul 09, 2014 10.06 10.17 10.06 10.15 74,417 +0.01(+0.07%)
Jul 08, 2014 10.26 10.26 10.12 10.15 83,157 -0.24(-2.34%)
Jul 07, 2014 10.40 10.41 10.37 10.39 79,124 -0.09(-0.90%)
Jul 03, 2014 10.42 10.48 10.48 10.48 29,650 +0.05(+0.45%)
Jul 02, 2014 10.44 10.48 10.39 10.44 193,824 -0.04(-0.38%)
Jul 01, 2014 10.51 10.53 10.47 10.47 55,787 -0.01(-0.07%)
Jun 30, 2014 10.46 10.51 10.44 10.48 46,920 +0.01(+0.07%)
Jun 27, 2014 10.42 10.48 10.39 10.47 47,213 +0.06(+0.60%)
Jun 26, 2014 10.41 10.43 10.34 10.41 40,518 +0.08(+0.76%)
Jun 25, 2014 10.25 10.37 10.25 10.33 51,290 +0.02(+0.15%)
Jun 24, 2014 10.43 10.44 10.31 10.32 107,888 -0.08(-0.73%)
Jun 23, 2014 10.44 10.44 10.36 10.39 84,781 -0.05(-0.45%)
Jun 20, 2014 10.46 10.52 10.43 10.44 109,817 +0.00(+0.00%)
Jun 19, 2014 10.51 10.53 10.44 10.44 111,760 -0.06(-0.60%)
Jun 18, 2014 10.34 10.51 10.33 10.50 356,360 +0.23(+2.29%)
Jun 17, 2014 10.29 10.31 10.24 10.27 66,854 -0.05(-0.53%)
Jun 16, 2014 10.32 10.32 10.21 10.32 116,963 -0.05(-0.53%)
Jun 13, 2014 10.36 10.46 10.35 10.38 120,482 +0.05(+0.53%)
Jun 12, 2014 10.40 10.40 10.32 10.32 189,399 -0.02(-0.23%)
Jun 11, 2014 10.41 10.46 10.35 10.35 145,026 -0.11(-1.05%)
Jun 10, 2014 10.50 10.50 10.42 10.46 149,774 -0.18(-1.69%)
Jun 06, 2014 10.60 10.64 10.51 10.64 65,690 +0.19(+1.80%)
Jun 05, 2014 10.35 10.46 10.32 10.45 220,110 +0.17(+1.67%)
Jun 04, 2014 10.21 10.28 10.19 10.28 37,493 +0.02(+0.23%)
Jun 03, 2014 10.28 10.28 10.19 10.25 252,018 -0.04(-0.38%)
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.