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 )

17.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
May 31, 2012 4.540 4.540 4.479 4.525 35,422 -0.00(-0.02%)
May 30, 2012 4.601 4.601 4.502 4.526 23,715 -0.11(-2.27%)
May 29, 2012 4.653 4.654 4.601 4.631 16,899 -0.02(-0.49%)
May 25, 2012 4.608 4.661 4.608 4.653 6,422 +0.04(+0.82%)
May 24, 2012 4.661 4.661 4.601 4.616 4,618 -0.04(-0.81%)
May 23, 2012 4.647 4.660 4.578 4.653 15,133 -0.07(-1.44%)
May 22, 2012 4.722 4.767 4.722 4.722 6,454 +0.02(+0.48%)
May 21, 2012 4.631 4.699 4.631 4.699 2,666 +0.06(+1.30%)
May 18, 2012 4.638 4.676 4.623 4.638 33,145 +0.00(+0.00%)
May 17, 2012 4.699 4.699 4.635 4.638 9,837 -0.06(-1.30%)
May 16, 2012 4.767 4.770 4.696 4.700 29,250 -0.10(-1.99%)
May 15, 2012 4.843 4.843 4.767 4.795 14,078 -0.12(-2.50%)
May 14, 2012 4.956 4.956 4.874 4.918 10,444 -0.13(-2.55%)
May 11, 2012 5.092 5.107 5.047 5.047 9,297 -0.07(-1.39%)
May 10, 2012 5.130 5.145 5.115 5.118 6,715 +0.04(+0.83%)
May 09, 2012 5.070 5.084 5.009 5.076 8,900 -0.12(-2.22%)
May 08, 2012 5.160 5.191 5.122 5.191 22,163 +0.01(+0.15%)
May 07, 2012 5.153 5.191 5.145 5.183 6,827 +0.00(+0.03%)
May 04, 2012 5.236 5.236 5.182 5.182 12,354 -0.05(-0.86%)
May 03, 2012 5.274 5.281 5.227 5.227 17,655 -0.10(-1.96%)
May 02, 2012 5.312 5.331 5.274 5.331 11,369 -0.08(-1.47%)
May 01, 2012 5.387 5.448 5.387 5.410 10,777 +0.05(+0.94%)
Apr 30, 2012 5.387 5.387 5.334 5.360 10,278 -0.06(-1.06%)
Apr 27, 2012 5.410 5.422 5.365 5.418 16,826 +0.02(+0.42%)
Apr 26, 2012 5.350 5.410 5.334 5.395 34,115 -0.02(-0.28%)
Apr 25, 2012 5.410 5.412 5.380 5.410 12,968 +0.07(+1.39%)
Apr 24, 2012 5.334 5.356 5.327 5.336 7,135 +0.01(+0.17%)
Apr 23, 2012 5.312 5.334 5.297 5.327 7,334 -0.08(-1.54%)
Apr 20, 2012 5.425 5.453 5.407 5.410 7,297 +0.05(+0.85%)
Apr 19, 2012 5.456 5.456 5.365 5.365 12,754 -0.12(-2.21%)
Apr 18, 2012 5.516 5.518 5.478 5.486 11,010 -0.09(-1.63%)
Apr 17, 2012 5.531 5.596 5.509 5.577 5,448 +0.06(+1.10%)
Apr 16, 2012 5.493 5.525 5.471 5.516 12,294 +0.05(+0.83%)
Apr 13, 2012 5.509 5.509 5.463 5.471 7,052 -0.13(-2.30%)
Apr 12, 2012 5.493 5.599 5.493 5.599 10,621 +0.08(+1.51%)
Apr 11, 2012 5.561 5.561 5.516 5.516 8,374 +0.04(+0.69%)
Apr 10, 2012 5.569 5.569 5.478 5.478 19,741 -0.13(-2.38%)
Apr 09, 2012 5.622 5.622 5.589 5.612 8,552 -0.07(-1.26%)
Apr 05, 2012 5.622 5.693 5.622 5.683 29,273 -0.02(-0.39%)
Apr 04, 2012 5.705 5.728 5.675 5.705 20,990 -0.12(-2.08%)
Apr 03, 2012 5.887 5.887 5.788 5.826 10,644 -0.09(-1.48%)
Apr 02, 2012 5.841 5.955 5.811 5.914 4,233 -0.01(-0.18%)
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%)
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.