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: 6:30 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 (%)
Mar 30, 2012 5.879 5.940 5.879 5.925 10,422 +0.04(+0.63%)
Mar 29, 2012 5.887 5.887 5.811 5.887 13,167 -0.05(-0.88%)
Mar 28, 2012 5.985 5.985 5.913 5.940 25,336 -0.08(-1.26%)
Mar 27, 2012 6.046 6.046 6.008 6.015 26,032 -0.09(-1.52%)
Mar 26, 2012 6.061 6.108 6.061 6.108 8,799 +0.06(+0.91%)
Mar 23, 2012 6.023 6.061 6.000 6.053 8,501 +0.08(+1.39%)
Mar 22, 2012 5.978 5.998 5.956 5.970 8,070 -0.09(-1.50%)
Mar 21, 2012 6.053 6.084 6.044 6.061 53,314 -0.06(-0.92%)
Mar 20, 2012 6.091 6.119 6.038 6.117 4,862 -0.08(-1.37%)
Mar 19, 2012 6.174 6.220 6.154 6.202 11,772 +0.02(+0.32%)
Mar 16, 2012 6.159 6.194 6.106 6.182 34,745 +0.07(+1.19%)
Mar 15, 2012 6.084 6.120 6.038 6.109 23,439 +0.08(+1.30%)
Mar 14, 2012 6.099 6.099 6.031 6.031 1,494 -0.09(-1.48%)
Mar 13, 2012 6.061 6.123 6.061 6.121 9,984 +0.08(+1.25%)
Mar 12, 2012 6.061 6.068 6.031 6.046 8,370 +0.00(+0.00%)
Mar 09, 2012 6.076 6.084 6.046 6.046 9,428 -0.04(-0.62%)
Mar 08, 2012 6.046 6.092 6.008 6.084 7,757 +0.10(+1.64%)
Mar 07, 2012 5.955 6.008 5.948 5.985 14,825 +0.06(+1.02%)
Mar 06, 2012 6.046 6.046 5.917 5.925 30,618 -0.24(-3.94%)
Mar 05, 2012 6.205 6.205 6.152 6.168 13,432 -0.05(-0.84%)
Mar 02, 2012 6.227 6.280 6.205 6.220 24,149 -0.04(-0.60%)
Mar 01, 2012 6.220 6.258 6.220 6.258 15,845 +0.00(+0.00%)
Feb 29, 2012 6.295 6.295 6.213 6.258 42,649 -0.04(-0.63%)
Feb 28, 2012 6.280 6.306 6.240 6.297 17,363 +0.01(+0.10%)
Feb 27, 2012 6.280 6.318 6.243 6.291 9,264 -0.13(-1.96%)
Feb 24, 2012 6.386 6.432 6.386 6.417 12,753 +0.03(+0.46%)
Feb 23, 2012 6.364 6.387 6.357 6.387 5,947 -0.01(-0.11%)
Feb 22, 2012 6.424 6.424 6.388 6.394 9,034 -0.08(-1.17%)
Feb 21, 2012 6.469 6.500 6.432 6.469 33,967 +0.06(+0.93%)
Feb 17, 2012 6.371 6.410 6.371 6.410 10,883 +0.04(+0.63%)
Feb 16, 2012 6.235 6.395 6.182 6.370 10,246 +0.09(+1.42%)
Feb 15, 2012 6.326 6.340 6.258 6.280 8,577 -0.04(-0.60%)
Feb 14, 2012 6.333 6.356 6.272 6.318 4,748 -0.05(-0.75%)
Feb 13, 2012 6.401 6.425 6.326 6.366 10,723 +0.04(+0.65%)
Feb 10, 2012 6.356 6.356 6.311 6.325 39,688 -0.16(-2.42%)
Feb 09, 2012 6.477 6.482 6.447 6.482 14,735 +0.03(+0.41%)
Feb 08, 2012 6.492 6.492 6.440 6.455 8,756 -0.04(-0.69%)
Feb 07, 2012 6.454 6.500 6.439 6.500 20,803 +0.03(+0.43%)
Feb 06, 2012 6.462 6.500 6.454 6.472 27,145 -0.08(-1.25%)
Feb 03, 2012 6.454 6.568 6.439 6.554 19,258 +0.21(+3.36%)
Feb 02, 2012 6.326 6.379 6.326 6.341 8,045 +0.00(+0.00%)
Feb 01, 2012 6.333 6.371 6.333 6.341 4,661 +0.13(+2.07%)
Jan 31, 2012 6.258 6.258 6.116 6.212 25,106 +0.07(+1.11%)
Jan 30, 2012 6.129 6.182 6.091 6.144 26,143 -0.13(-2.05%)
Jan 27, 2012 6.197 6.280 6.197 6.273 47,976 +0.07(+1.10%)
Jan 26, 2012 6.265 6.265 6.194 6.205 10,106 -0.02(-0.24%)
Jan 25, 2012 6.091 6.227 6.071 6.220 10,827 +0.08(+1.23%)
Jan 24, 2012 6.099 6.159 6.099 6.144 10,802 -0.08(-1.22%)
Jan 23, 2012 6.205 6.235 6.159 6.220 25,377 +0.08(+1.23%)
Jan 20, 2012 6.129 6.144 6.106 6.144 18,570 -0.02(-0.37%)
Jan 19, 2012 6.129 6.174 6.121 6.167 24,113 +0.08(+1.31%)
Jan 18, 2012 6.008 6.091 6.008 6.087 13,887 +0.09(+1.45%)
Jan 17, 2012 6.000 6.053 5.985 6.000 23,098 +0.06(+1.02%)
Jan 13, 2012 5.925 5.940 5.894 5.940 18,249 -0.08(-1.26%)
Jan 12, 2012 6.015 6.038 5.985 6.015 8,649 +0.00(+0.00%)
Jan 11, 2012 5.970 6.037 5.955 6.015 28,841 +0.02(+0.29%)
Jan 10, 2012 6.015 6.031 5.993 5.998 12,556 +0.07(+1.11%)
Jan 09, 2012 5.955 5.955 5.902 5.932 7,829 +0.04(+0.64%)
Jan 06, 2012 5.978 5.978 5.894 5.894 7,863 -0.08(-1.27%)
Jan 05, 2012 5.940 5.970 5.899 5.970 14,380 -0.06(-1.00%)
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.