Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.238 9.241 9.093 9.145 8,728 +0.05(+0.57%)
Jun 29, 2015 9.141 9.262 9.069 9.093 35,395 -0.27(-2.92%)
Jun 26, 2015 9.431 9.495 9.343 9.367 9,652 -0.06(-0.68%)
Jun 25, 2015 9.504 9.560 9.431 9.431 81,747 -0.06(-0.59%)
Jun 24, 2015 9.479 9.560 9.479 9.488 17,468 -0.02(-0.18%)
Jun 23, 2015 9.508 9.524 9.469 9.504 14,767 +0.02(+0.21%)
Jun 22, 2015 9.397 9.540 9.397 9.484 40,428 +0.14(+1.45%)
Jun 19, 2015 9.329 9.397 9.329 9.349 20,529 -0.01(-0.09%)
Jun 18, 2015 9.278 9.437 9.266 9.357 42,337 +0.07(+0.77%)
Jun 17, 2015 9.293 9.357 9.214 9.286 17,321 +0.01(+0.09%)
Jun 16, 2015 9.238 9.341 9.230 9.278 86,772 +0.02(+0.17%)
Jun 15, 2015 9.262 9.328 9.230 9.262 52,554 -0.14(-1.44%)
Jun 12, 2015 9.397 9.469 9.373 9.397 111,444 -0.12(-1.25%)
Jun 11, 2015 9.476 9.578 9.421 9.516 64,937 -0.02(-0.17%)
Jun 10, 2015 9.397 9.532 9.365 9.532 50,182 +0.25(+2.66%)
Jun 09, 2015 9.301 9.301 9.262 9.286 40,198 -0.03(-0.34%)
Jun 08, 2015 9.309 9.341 9.270 9.317 23,987 -0.05(-0.51%)
Jun 05, 2015 9.349 9.373 9.270 9.365 39,441 -0.11(-1.18%)
Jun 04, 2015 9.596 9.604 9.469 9.476 58,092 -0.20(-2.06%)
Jun 03, 2015 9.636 9.683 9.628 9.675 36,957 +0.06(+0.66%)
Jun 02, 2015 9.556 9.641 9.556 9.612 53,568 +0.11(+1.17%)
Jun 01, 2015 9.596 9.604 9.445 9.500 363,575 -0.10(-1.00%)
May 29, 2015 9.691 9.692 9.552 9.596 24,663 -0.01(-0.08%)
May 28, 2015 9.572 9.675 9.484 9.604 38,190 -0.08(-0.86%)
May 27, 2015 9.604 9.688 9.598 9.688 28,716 +0.08(+0.79%)
May 26, 2015 9.683 9.691 9.564 9.612 16,347 -0.16(-1.63%)
May 22, 2015 9.763 9.771 9.771 9.771 16,338 -0.04(-0.41%)
May 21, 2015 9.795 9.827 9.771 9.811 41,626 +0.04(+0.41%)
May 20, 2015 9.787 9.819 9.723 9.771 94,568 -0.02(-0.16%)
May 19, 2015 9.787 9.807 9.732 9.787 82,412 +0.00(+0.00%)
May 18, 2015 9.715 9.811 9.715 9.787 52,344 +0.01(+0.08%)
May 15, 2015 9.731 9.787 9.675 9.779 50,384 +0.01(+0.08%)
May 14, 2015 9.691 9.779 9.652 9.771 135,312 +0.23(+2.42%)
May 13, 2015 9.588 9.620 9.532 9.540 163,546 +0.02(+0.17%)
May 12, 2015 9.492 9.556 9.492 9.524 26,693 +0.02(+0.25%)
May 11, 2015 9.556 9.584 9.469 9.500 30,541 -0.10(-1.08%)
May 08, 2015 9.508 9.604 9.500 9.604 54,117 +0.24(+2.61%)
May 07, 2015 9.389 9.404 9.325 9.360 16,926 -0.04(-0.40%)
May 06, 2015 9.381 9.413 9.326 9.397 17,603 +0.17(+1.80%)
May 05, 2015 9.341 9.389 9.230 9.231 16,220 -0.12(-1.27%)
May 04, 2015 9.325 9.389 9.325 9.349 20,206 +0.06(+0.60%)
May 01, 2015 9.246 9.348 9.238 9.293 11,061 +0.09(+0.95%)
Apr 30, 2015 9.286 9.286 9.199 9.206 13,584 -0.03(-0.34%)
Apr 29, 2015 9.278 9.373 9.198 9.238 48,793 -0.08(-0.86%)
Apr 28, 2015 9.349 9.389 9.318 9.318 6,978 +0.06(+0.61%)
Apr 27, 2015 9.262 9.301 9.246 9.262 19,775 +0.06(+0.65%)
Apr 24, 2015 9.134 9.230 9.124 9.202 17,103 +0.04(+0.39%)
Apr 23, 2015 9.071 9.174 9.063 9.166 21,822 +0.12(+1.32%)
Apr 22, 2015 9.118 9.118 9.047 9.047 36,967 +0.02(+0.26%)
Apr 21, 2015 9.063 9.065 9.007 9.023 89,794 +0.02(+0.27%)
Apr 20, 2015 8.991 9.007 8.967 8.999 43,355 +0.03(+0.34%)
Apr 17, 2015 8.951 8.991 8.896 8.969 85,849 -0.21(-2.24%)
Apr 16, 2015 9.174 9.182 9.097 9.174 55,722 +0.02(+0.17%)
Apr 15, 2015 9.142 9.174 9.110 9.158 105,723 +0.07(+0.72%)
Apr 14, 2015 9.110 9.126 9.078 9.092 12,841 +0.02(+0.24%)
Apr 13, 2015 9.134 9.142 9.063 9.071 85,043 +0.00(+0.00%)
Apr 10, 2015 9.071 9.087 9.047 9.071 16,295 -0.01(-0.09%)
Apr 09, 2015 9.063 9.087 9.047 9.079 43,747 +0.05(+0.53%)
Apr 08, 2015 9.015 9.031 8.959 9.031 50,201 +0.12(+1.34%)
Apr 07, 2015 8.983 8.999 8.912 8.912 8,430 -0.04(-0.45%)
Apr 06, 2015 8.832 9.007 8.824 8.952 22,203 +0.13(+1.45%)
Apr 02, 2015 8.832 8.824 8.824 8.824 10,305 +0.06(+0.73%)
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.