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 +0.17 (+0.96%)
Official Closing 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 (%)
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.