Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.44 -0.06 (-0.39%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.040 5.063 5.010 5.019 11,343 +0.01(+0.20%)
Nov 29, 2012 5.009 5.037 4.978 5.009 4,917 +0.04(+0.88%)
Nov 28, 2012 4.932 4.994 4.932 4.965 10,549 +0.01(+0.21%)
Nov 27, 2012 4.994 5.019 4.955 4.955 11,535 -0.09(-1.83%)
Nov 26, 2012 4.971 5.048 4.971 5.048 13,316 +0.11(+2.33%)
Nov 23, 2012 4.894 4.963 4.894 4.933 4,257 +0.11(+2.25%)
Nov 21, 2012 4.832 4.838 4.793 4.824 24,091 +0.00(+0.00%)
Nov 20, 2012 4.824 4.855 4.786 4.824 36,151 -0.02(-0.32%)
Nov 19, 2012 4.786 4.878 4.786 4.840 30,963 +0.05(+1.13%)
Nov 16, 2012 4.763 4.817 4.763 4.786 9,485 +0.02(+0.43%)
Nov 15, 2012 4.793 4.823 4.739 4.765 10,724 -0.05(-1.07%)
Nov 14, 2012 4.909 4.909 4.817 4.817 19,699 -0.03(-0.59%)
Nov 13, 2012 4.840 4.878 4.793 4.845 10,819 -0.08(-1.65%)
Nov 12, 2012 4.932 4.940 4.894 4.926 20,372 -0.03(-0.57%)
Nov 09, 2012 4.909 4.963 4.894 4.955 48,320 -0.01(-0.16%)
Nov 08, 2012 4.994 5.008 4.940 4.963 36,077 -0.01(-0.22%)
Nov 07, 2012 4.966 5.009 4.963 4.974 6,549 -0.13(-2.63%)
Nov 06, 2012 5.055 5.123 5.055 5.108 5,386 +0.04(+0.83%)
Nov 05, 2012 5.032 5.066 5.032 5.066 2,632 +0.05(+0.96%)
Nov 02, 2012 5.102 5.102 5.014 5.018 15,436 -0.03(-0.60%)
Nov 01, 2012 4.986 5.052 4.986 5.048 2,469 +0.04(+0.77%)
Oct 31, 2012 5.048 5.051 5.001 5.009 5,465 -0.02(-0.31%)
Oct 26, 2012 5.001 5.025 5.025 5.025 8,953 +0.00(+0.07%)
Oct 25, 2012 5.025 5.034 5.009 5.021 10,370 -0.04(-0.73%)
Oct 24, 2012 5.055 5.086 5.042 5.058 3,336 -0.01(-0.26%)
Oct 23, 2012 5.071 5.071 5.009 5.071 23,285 -0.05(-1.05%)
Oct 19, 2012 5.179 5.202 5.108 5.125 9,328 -0.13(-2.49%)
Oct 18, 2012 5.256 5.310 5.256 5.256 3,308 -0.04(-0.73%)
Oct 17, 2012 5.233 5.294 5.225 5.294 12,549 +0.08(+1.63%)
Oct 16, 2012 5.163 5.210 5.163 5.210 10,990 +0.07(+1.35%)
Oct 15, 2012 5.086 5.140 5.070 5.140 9,560 +0.08(+1.52%)
Oct 12, 2012 5.094 5.109 5.055 5.063 8,601 -0.03(-0.61%)
Oct 11, 2012 5.132 5.146 5.079 5.094 15,462 +0.08(+1.69%)
Oct 10, 2012 5.032 5.079 4.986 5.009 9,438 -0.07(-1.37%)
Oct 09, 2012 5.171 5.171 5.079 5.079 52,864 -0.12(-2.37%)
Oct 08, 2012 5.171 5.202 5.140 5.202 6,502 -0.03(-0.59%)
Oct 05, 2012 5.263 5.279 5.217 5.233 32,572 +0.03(+0.59%)
Oct 04, 2012 5.140 5.202 5.140 5.202 36,835 +0.03(+0.60%)
Oct 03, 2012 5.194 5.225 5.171 5.171 20,471 -0.01(-0.15%)
Oct 02, 2012 5.217 5.217 5.171 5.179 17,018 -0.02(-0.39%)
Oct 01, 2012 5.233 5.248 5.180 5.199 6,782 +0.04(+0.80%)
Sep 28, 2012 5.202 5.202 5.117 5.158 5,874 -0.09(-1.72%)
Sep 27, 2012 5.202 5.276 5.193 5.248 9,180 +0.01(+0.15%)
Sep 26, 2012 5.248 5.248 5.165 5.240 14,202 -0.12(-2.16%)
Sep 25, 2012 5.402 5.402 5.356 5.356 2,849 +0.00(+0.00%)
Sep 24, 2012 5.325 5.375 5.277 5.356 17,987 +0.02(+0.43%)
Sep 21, 2012 5.379 5.393 5.333 5.333 5,579 +0.04(+0.84%)
Sep 20, 2012 5.273 5.304 5.266 5.288 5,099 -0.10(-1.84%)
Sep 19, 2012 5.334 5.387 5.311 5.387 6,638 +0.02(+0.28%)
Sep 18, 2012 5.364 5.372 5.304 5.372 68,336 +0.01(+0.14%)
Sep 17, 2012 5.364 5.416 5.364 5.364 5,208 +0.01(+0.14%)
Sep 14, 2012 5.349 5.410 5.342 5.357 21,219 +0.08(+1.53%)
Sep 13, 2012 5.212 5.319 5.162 5.276 19,952 +0.06(+1.23%)
Sep 12, 2012 5.265 5.288 5.212 5.212 30,592 -0.03(-0.55%)
Sep 11, 2012 5.218 5.261 5.218 5.241 5,254 +0.04(+0.70%)
Sep 10, 2012 5.243 5.243 5.174 5.205 36,323 +0.01(+0.15%)
Sep 07, 2012 5.151 5.227 5.151 5.197 33,138 +0.09(+1.79%)
Sep 06, 2012 5.022 5.106 5.022 5.106 30,529 +0.14(+2.91%)
Sep 05, 2012 4.976 4.976 4.954 4.961 4,840 -0.08(-1.66%)
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.