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 )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Jan 30, 2015 8.245 8.269 8.213 8.221 13,454 -0.10(-1.15%)
Jan 29, 2015 8.237 8.317 8.229 8.317 19,118 +0.14(+1.66%)
Jan 28, 2015 8.340 8.340 8.181 8.181 26,828 -0.07(-0.87%)
Jan 27, 2015 8.300 8.305 8.229 8.253 9,769 -0.05(-0.65%)
Jan 26, 2015 8.245 8.332 8.237 8.307 14,578 +0.18(+2.23%)
Jan 23, 2015 8.197 8.197 8.122 8.125 14,998 -0.14(-1.73%)
Jan 22, 2015 8.173 8.277 8.165 8.269 17,425 +0.07(+0.81%)
Jan 21, 2015 8.110 8.205 8.110 8.202 18,114 +0.11(+1.33%)
Jan 20, 2015 8.157 8.157 8.061 8.094 18,115 +0.01(+0.10%)
Jan 16, 2015 7.999 8.100 7.951 8.086 62,646 +0.12(+1.45%)
Jan 15, 2015 7.983 8.014 7.967 7.971 22,137 -0.06(-0.74%)
Jan 14, 2015 8.046 8.046 7.959 8.030 17,361 -0.02(-0.30%)
Jan 13, 2015 8.165 8.165 7.999 8.054 18,486 -0.02(-0.29%)
Jan 12, 2015 8.173 8.173 8.046 8.078 19,900 -0.10(-1.17%)
Jan 09, 2015 8.245 8.245 8.118 8.173 97,319 -0.03(-0.41%)
Jan 08, 2015 8.150 8.245 8.150 8.207 13,880 +0.15(+1.90%)
Jan 07, 2015 8.078 8.078 7.983 8.054 18,301 -0.09(-1.07%)
Jan 06, 2015 8.189 8.219 8.121 8.142 44,227 +0.01(+0.17%)
Jan 05, 2015 8.285 8.285 8.094 8.128 192,989 -0.21(-2.54%)
Jan 02, 2015 8.308 8.373 8.261 8.340 20,654 +0.26(+3.24%)
Dec 31, 2014 8.213 8.078 8.078 8.078 46,581 -0.10(-1.17%)
Dec 30, 2014 8.221 8.229 8.165 8.173 23,997 -0.06(-0.77%)
Dec 29, 2014 8.261 8.300 8.197 8.237 140,402 -0.12(-1.43%)
Dec 26, 2014 8.316 8.412 8.316 8.356 68,762 +0.10(+1.24%)
Dec 24, 2014 8.300 8.253 8.253 8.253 8,183 +0.01(+0.10%)
Dec 23, 2014 8.221 8.308 8.181 8.245 20,803 -0.05(-0.57%)
Dec 22, 2014 8.241 8.303 8.210 8.292 23,740 +0.04(+0.43%)
Dec 19, 2014 8.241 8.366 8.217 8.256 35,163 -0.02(-0.19%)
Dec 18, 2014 8.209 8.319 8.209 8.272 36,813 +0.17(+2.13%)
Dec 17, 2014 7.951 8.139 7.951 8.100 91,986 +0.03(+0.39%)
Dec 16, 2014 8.014 8.182 7.990 8.068 16,499 -0.03(-0.39%)
Dec 15, 2014 8.162 8.217 8.068 8.100 22,123 +0.00(+0.00%)
Dec 12, 2014 8.162 8.265 8.100 8.100 119,416 -0.15(-1.80%)
Dec 11, 2014 8.324 8.343 8.249 8.249 123,300 -0.12(-1.42%)
Dec 10, 2014 8.452 8.482 8.343 8.368 40,902 -0.03(-0.35%)
Dec 09, 2014 8.429 8.429 8.350 8.397 26,347 -0.15(-1.74%)
Dec 08, 2014 8.570 8.593 8.522 8.546 132,437 -0.06(-0.73%)
Dec 05, 2014 8.609 8.656 8.601 8.609 18,063 +0.00(+0.05%)
Dec 04, 2014 8.562 8.631 8.562 8.605 19,734 +0.00(+0.04%)
Dec 03, 2014 8.585 8.639 8.562 8.601 107,510 -0.02(-0.18%)
Dec 02, 2014 8.632 8.632 8.578 8.617 10,138 -0.01(-0.09%)
Dec 01, 2014 8.640 8.640 8.570 8.625 34,798 -0.10(-1.17%)
Nov 28, 2014 8.742 8.766 8.672 8.726 13,384 -0.18(-1.99%)
Nov 26, 2014 8.867 8.903 8.903 8.903 8,680 +0.08(+0.85%)
Nov 25, 2014 8.828 8.885 8.805 8.828 15,207 -0.02(-0.18%)
Nov 24, 2014 8.844 8.852 8.781 8.844 21,383 +0.07(+0.83%)
Nov 21, 2014 8.750 8.802 8.741 8.771 23,666 +0.08(+0.87%)
Nov 20, 2014 8.656 8.703 8.625 8.695 54,767 -0.01(-0.09%)
Nov 19, 2014 8.711 8.711 8.640 8.703 98,245 +0.08(+0.91%)
Nov 18, 2014 8.617 8.648 8.585 8.625 17,653 +0.03(+0.36%)
Nov 17, 2014 8.554 8.593 8.498 8.593 18,840 -0.01(-0.09%)
Nov 14, 2014 8.538 8.601 8.495 8.601 14,164 +0.04(+0.46%)
Nov 13, 2014 8.523 8.593 8.499 8.562 34,392 +0.02(+0.18%)
Nov 12, 2014 8.538 8.585 8.523 8.546 31,171 -0.10(-1.18%)
Nov 11, 2014 8.602 8.672 8.601 8.648 17,723 +0.02(+0.18%)
Nov 10, 2014 8.617 8.647 8.593 8.632 25,197 +0.05(+0.58%)
Nov 07, 2014 8.538 8.597 8.513 8.582 13,313 +0.11(+1.26%)
Nov 06, 2014 8.523 8.538 8.460 8.476 83,245 -0.02(-0.29%)
Nov 05, 2014 8.491 8.531 8.484 8.500 46,489 -0.01(-0.08%)
Nov 04, 2014 8.538 8.538 8.460 8.507 24,345 -0.05(-0.64%)
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.