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 +0.07 (+0.47%)
Streaming Delayed Price Updated: 1:17 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 (%)
Jul 31, 2015 9.277 9.305 9.265 9.297 14,442 +0.04(+0.44%)
Jul 30, 2015 9.240 9.256 9.167 9.256 10,195 -0.12(-1.30%)
Jul 29, 2015 9.297 9.412 9.297 9.378 27,258 +0.03(+0.35%)
Jul 28, 2015 9.346 9.354 9.240 9.346 15,345 +0.06(+0.70%)
Jul 27, 2015 9.313 9.313 9.240 9.281 17,614 -0.09(-0.95%)
Jul 24, 2015 9.427 9.459 9.370 9.370 9,935 -0.11(-1.11%)
Jul 23, 2015 9.507 9.507 9.418 9.475 20,880 +0.02(+0.26%)
Jul 22, 2015 9.418 9.495 9.418 9.451 14,065 -0.03(-0.34%)
Jul 21, 2015 9.483 9.499 9.443 9.483 6,233 +0.02(+0.17%)
Jul 20, 2015 9.475 9.483 9.425 9.467 22,853 +0.06(+0.60%)
Jul 17, 2015 9.443 9.443 9.352 9.410 14,402 -0.07(-0.77%)
Jul 16, 2015 9.387 9.491 9.387 9.483 29,397 +0.09(+0.95%)
Jul 15, 2015 9.418 9.418 9.346 9.394 57,972 -0.05(-0.51%)
Jul 14, 2015 9.410 9.475 9.402 9.443 11,175 +0.02(+0.26%)
Jul 13, 2015 9.483 9.499 9.394 9.418 24,580 +0.04(+0.43%)
Jul 10, 2015 9.354 9.386 9.297 9.378 21,364 +0.40(+4.42%)
Jul 09, 2015 8.989 9.086 8.965 8.981 13,490 +0.11(+1.28%)
Jul 08, 2015 8.868 8.892 8.787 8.868 20,413 -0.11(-1.26%)
Jul 07, 2015 8.868 9.005 8.730 8.981 82,152 -0.06(-0.63%)
Jul 06, 2015 9.086 9.086 8.941 9.038 90,221 -0.29(-3.12%)
Jul 02, 2015 9.281 9.329 9.329 9.329 66,926 +0.05(+0.52%)
Jul 01, 2015 9.346 9.402 9.167 9.281 160,020 +0.09(+0.93%)
Jun 30, 2015 9.289 9.292 9.143 9.195 8,680 +0.05(+0.57%)
Jun 29, 2015 9.192 9.313 9.120 9.143 35,200 -0.28(-2.92%)
Jun 26, 2015 9.483 9.548 9.395 9.418 9,599 -0.06(-0.68%)
Jun 25, 2015 9.556 9.613 9.483 9.483 81,297 -0.06(-0.60%)
Jun 24, 2015 9.532 9.613 9.532 9.540 17,372 -0.02(-0.18%)
Jun 23, 2015 9.561 9.577 9.521 9.557 14,685 +0.02(+0.21%)
Jun 22, 2015 9.449 9.593 9.449 9.537 40,204 +0.14(+1.45%)
Jun 19, 2015 9.380 9.449 9.380 9.401 20,416 -0.01(-0.09%)
Jun 18, 2015 9.329 9.489 9.317 9.409 42,103 +0.07(+0.77%)
Jun 17, 2015 9.345 9.409 9.265 9.337 17,225 +0.01(+0.09%)
Jun 16, 2015 9.289 9.393 9.281 9.329 86,292 +0.02(+0.17%)
Jun 15, 2015 9.313 9.380 9.281 9.313 52,263 -0.14(-1.44%)
Jun 12, 2015 9.449 9.521 9.425 9.449 110,828 -0.12(-1.25%)
Jun 11, 2015 9.529 9.632 9.473 9.569 64,578 -0.02(-0.17%)
Jun 10, 2015 9.449 9.585 9.417 9.585 49,904 +0.25(+2.66%)
Jun 09, 2015 9.353 9.353 9.313 9.337 39,976 -0.03(-0.34%)
Jun 08, 2015 9.361 9.393 9.321 9.369 23,854 -0.05(-0.51%)
Jun 05, 2015 9.401 9.425 9.321 9.417 39,223 -0.11(-1.18%)
Jun 04, 2015 9.649 9.657 9.521 9.529 57,771 -0.20(-2.06%)
Jun 03, 2015 9.689 9.737 9.681 9.729 36,752 +0.06(+0.66%)
Jun 02, 2015 9.609 9.695 9.609 9.665 53,271 +0.11(+1.17%)
Jun 01, 2015 9.649 9.657 9.497 9.553 361,563 -0.10(-1.00%)
May 29, 2015 9.745 9.746 9.605 9.649 24,526 -0.01(-0.08%)
May 28, 2015 9.625 9.729 9.537 9.657 37,978 -0.08(-0.86%)
May 27, 2015 9.657 9.741 9.651 9.741 28,557 +0.08(+0.79%)
May 26, 2015 9.737 9.745 9.617 9.665 16,256 -0.16(-1.63%)
May 22, 2015 9.817 9.825 9.825 9.825 16,247 -0.04(-0.41%)
May 21, 2015 9.849 9.881 9.825 9.865 41,395 +0.04(+0.41%)
May 20, 2015 9.841 9.873 9.777 9.825 94,045 -0.02(-0.16%)
May 19, 2015 9.841 9.861 9.786 9.841 81,957 +0.00(+0.00%)
May 18, 2015 9.769 9.865 9.769 9.841 52,054 +0.01(+0.08%)
May 15, 2015 9.785 9.841 9.729 9.833 50,106 +0.01(+0.08%)
May 14, 2015 9.745 9.833 9.705 9.825 134,564 +0.23(+2.42%)
May 13, 2015 9.641 9.673 9.585 9.593 162,641 +0.02(+0.17%)
May 12, 2015 9.545 9.609 9.545 9.577 26,545 +0.02(+0.25%)
May 11, 2015 9.609 9.637 9.521 9.553 30,372 -0.10(-1.08%)
May 08, 2015 9.561 9.657 9.553 9.657 53,818 +0.25(+2.61%)
May 07, 2015 9.441 9.456 9.377 9.412 16,832 -0.04(-0.40%)
May 06, 2015 9.433 9.465 9.377 9.449 17,506 +0.17(+1.80%)
May 05, 2015 9.393 9.441 9.281 9.282 16,130 -0.12(-1.27%)
May 04, 2015 9.377 9.441 9.377 9.401 20,094 +0.06(+0.60%)
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.