Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.864 8.856 8.856 8.856 108,041 +0.02(+0.18%)
Dec 30, 2013 8.809 8.856 8.754 8.840 68,085 +0.07(+0.80%)
Dec 27, 2013 8.770 8.809 8.723 8.770 59,909 +0.04(+0.45%)
Dec 26, 2013 8.715 8.731 8.684 8.731 40,535 +0.05(+0.58%)
Dec 24, 2013 8.614 8.700 8.614 8.681 26,648 +0.07(+0.86%)
Dec 23, 2013 8.528 8.606 8.528 8.606 88,344 +0.12(+1.38%)
Dec 20, 2013 8.497 8.512 8.449 8.489 46,667 -0.01(-0.09%)
Dec 19, 2013 8.442 8.520 8.435 8.497 166,695 +0.07(+0.83%)
Dec 18, 2013 8.341 8.481 8.334 8.427 43,688 +0.09(+1.02%)
Dec 17, 2013 8.373 8.374 8.280 8.342 109,781 -0.08(-0.93%)
Dec 16, 2013 8.443 8.443 8.381 8.420 287,380 +0.00(+0.00%)
Dec 13, 2013 8.350 8.420 8.337 8.420 67,510 +0.09(+1.12%)
Dec 12, 2013 8.342 8.350 8.279 8.326 43,204 -0.07(-0.83%)
Dec 11, 2013 8.466 8.466 8.360 8.396 24,083 -0.02(-0.28%)
Dec 10, 2013 8.365 8.420 8.357 8.420 38,857 -0.05(-0.55%)
Dec 09, 2013 8.396 8.474 8.396 8.466 91,427 +0.11(+1.29%)
Dec 06, 2013 8.326 8.373 8.303 8.359 28,814 +0.12(+1.46%)
Dec 05, 2013 8.248 8.287 8.197 8.238 40,868 -0.00(-0.03%)
Dec 04, 2013 8.256 8.289 8.124 8.240 161,197 -0.18(-2.13%)
Dec 03, 2013 8.498 8.521 8.389 8.420 93,844 -0.17(-1.99%)
Dec 02, 2013 8.591 8.652 8.583 8.591 146,451 -0.08(-0.90%)
Nov 29, 2013 8.677 8.684 8.645 8.669 15,793 +0.05(+0.63%)
Nov 27, 2013 8.653 8.653 8.568 8.614 63,639 -0.06(-0.72%)
Nov 26, 2013 8.599 8.684 8.583 8.677 65,964 +0.01(+0.09%)
Nov 25, 2013 8.708 8.708 8.614 8.669 129,704 -0.01(-0.09%)
Nov 22, 2013 8.638 8.731 8.572 8.677 136,566 +0.10(+1.20%)
Nov 21, 2013 8.505 8.600 8.505 8.574 55,318 +0.13(+1.55%)
Nov 20, 2013 8.599 8.599 8.420 8.443 76,079 -0.15(-1.72%)
Nov 19, 2013 8.684 8.684 8.568 8.591 71,585 -0.13(-1.52%)
Nov 18, 2013 8.770 8.809 8.708 8.723 74,738 +0.02(+0.27%)
Nov 15, 2013 8.747 8.747 8.645 8.700 50,763 -0.02(-0.27%)
Nov 14, 2013 8.708 8.754 8.647 8.723 28,873 +0.19(+2.28%)
Nov 12, 2013 8.591 8.605 8.467 8.529 68,413 -0.08(-0.91%)
Nov 11, 2013 8.716 8.723 8.591 8.607 119,417 -0.22(-2.47%)
Nov 08, 2013 8.716 8.825 8.684 8.825 90,122 +0.08(+0.89%)
Nov 07, 2013 8.926 8.957 8.731 8.747 178,827 -0.23(-2.60%)
Nov 06, 2013 8.887 8.988 8.887 8.980 144,139 +0.26(+3.04%)
Nov 05, 2013 8.747 8.747 8.661 8.716 191,195 -0.09(-0.97%)
Nov 04, 2013 8.770 8.824 8.762 8.801 133,324 +0.09(+0.98%)
Nov 01, 2013 8.723 8.742 8.669 8.716 30,022 -0.02(-0.27%)
Oct 31, 2013 8.708 8.786 8.661 8.739 63,841 +0.03(+0.36%)
Oct 30, 2013 8.817 8.817 8.653 8.708 73,526 -0.08(-0.88%)
Oct 29, 2013 8.747 8.793 8.739 8.785 223,812 +0.12(+1.38%)
Oct 28, 2013 8.723 8.739 8.653 8.665 65,590 -0.11(-1.20%)
Oct 25, 2013 8.793 8.793 8.709 8.770 77,431 -0.11(-1.23%)
Oct 24, 2013 8.895 8.895 8.841 8.879 35,333 +0.04(+0.44%)
Oct 23, 2013 8.918 8.918 8.793 8.840 75,307 -0.16(-1.82%)
Oct 22, 2013 8.980 9.035 8.957 9.004 167,829 +0.12(+1.31%)
Oct 21, 2013 8.817 8.918 8.817 8.887 232,898 +0.12(+1.42%)
Oct 18, 2013 8.778 8.778 8.708 8.762 415,614 +0.06(+0.72%)
Oct 17, 2013 8.645 8.708 8.645 8.700 137,162 +0.15(+1.73%)
Oct 16, 2013 8.505 8.583 8.474 8.552 133,441 +0.07(+0.83%)
Oct 15, 2013 8.474 8.529 8.443 8.482 80,246 +0.01(+0.09%)
Oct 14, 2013 8.412 8.505 8.350 8.474 144,557 +0.02(+0.18%)
Oct 11, 2013 8.412 8.459 8.381 8.459 175,759 -0.01(-0.09%)
Oct 10, 2013 8.373 8.474 8.311 8.466 54,655 +0.19(+2.24%)
Oct 09, 2013 8.264 8.334 8.233 8.281 83,071 +0.00(+0.02%)
Oct 08, 2013 8.365 8.365 8.264 8.279 162,872 -0.03(-0.37%)
Oct 07, 2013 8.295 8.373 8.264 8.311 94,943 -0.05(-0.56%)
Oct 04, 2013 8.350 8.412 8.314 8.358 62,639 +0.03(+0.38%)
Oct 03, 2013 8.381 8.403 8.295 8.326 100,598 -0.05(-0.65%)
Oct 02, 2013 8.381 8.403 8.304 8.381 71,961 +0.02(+0.29%)
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.