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: 4:10 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 (%)
Nov 30, 2016 10.03 10.03 9.965 10.01 98,710 +0.05(+0.50%)
Nov 29, 2016 9.916 9.969 9.902 9.965 12,938 +0.05(+0.50%)
Nov 28, 2016 9.949 9.981 9.883 9.916 53,587 +0.05(+0.50%)
Nov 25, 2016 9.891 9.900 9.850 9.867 4,821 +0.12(+1.27%)
Nov 23, 2016 9.743 9.743 9.743 0 -0.07(-0.67%)
Nov 22, 2016 9.768 9.809 9.727 9.809 79,612 +0.02(+0.25%)
Nov 21, 2016 9.686 9.792 9.686 9.784 109,471 +0.10(+1.02%)
Nov 18, 2016 9.743 9.751 9.636 9.686 137,988 -0.02(-0.25%)
Nov 17, 2016 9.727 9.775 9.702 9.710 116,691 +0.07(+0.68%)
Nov 16, 2016 9.710 9.710 9.629 9.644 28,627 -0.13(-1.35%)
Nov 15, 2016 9.702 9.834 9.677 9.776 331,728 +0.01(+0.08%)
Nov 14, 2016 9.751 9.801 9.702 9.768 241,286 -0.08(-0.85%)
Nov 11, 2016 9.817 9.867 9.798 9.852 96,485 -0.06(-0.65%)
Nov 10, 2016 9.982 10.01 9.875 9.916 71,383 -0.29(-2.82%)
Nov 09, 2016 10.05 10.25 10.04 10.20 106,680 -0.33(-3.13%)
Nov 08, 2016 10.52 10.55 10.47 10.53 27,218 -0.11(-1.01%)
Nov 07, 2016 10.57 10.65 10.54 10.64 48,631 +0.23(+2.25%)
Nov 04, 2016 10.39 10.48 10.34 10.41 32,700 -0.00(-0.03%)
Nov 03, 2016 10.46 10.50 10.37 10.41 45,617 -0.11(-1.02%)
Nov 02, 2016 10.56 10.58 10.48 10.52 41,236 -0.15(-1.39%)
Nov 01, 2016 10.76 10.79 10.62 10.66 61,407 -0.09(-0.85%)
Oct 31, 2016 10.75 10.79 10.73 10.76 27,502 +0.03(+0.32%)
Oct 28, 2016 10.76 10.77 10.71 10.72 40,030 -0.05(-0.46%)
Oct 27, 2016 10.85 10.85 10.76 10.77 26,603 -0.04(-0.38%)
Oct 26, 2016 10.81 10.83 10.80 10.81 44,341 +0.01(+0.05%)
Oct 25, 2016 10.80 10.82 10.74 10.81 15,738 -0.01(-0.13%)
Oct 24, 2016 10.94 10.94 10.81 10.82 12,566 +0.00(+0.00%)
Oct 21, 2016 10.81 10.85 10.79 10.82 17,875 -0.07(-0.68%)
Oct 20, 2016 10.87 10.90 10.85 10.90 25,706 +0.03(+0.30%)
Oct 19, 2016 10.79 10.90 10.79 10.86 130,994 +0.04(+0.36%)
Oct 18, 2016 10.86 10.86 10.78 10.82 28,338 +0.14(+1.27%)
Oct 17, 2016 10.63 10.70 10.63 10.69 36,456 +0.05(+0.45%)
Oct 14, 2016 10.69 10.72 10.64 10.64 11,418 +0.07(+0.70%)
Oct 13, 2016 10.50 10.59 10.43 10.57 116,030 +0.00(+0.00%)
Oct 12, 2016 10.57 10.58 10.52 10.57 28,434 -0.01(-0.08%)
Oct 11, 2016 10.64 10.64 10.53 10.57 36,947 -0.19(-1.76%)
Oct 10, 2016 10.79 10.82 10.76 10.76 9,777 -0.01(-0.08%)
Oct 07, 2016 10.79 10.81 10.71 10.77 43,477 -0.11(-0.98%)
Oct 06, 2016 10.95 10.97 10.86 10.88 286,082 -0.07(-0.68%)
Oct 05, 2016 10.97 10.97 10.90 10.95 9,781 +0.03(+0.24%)
Oct 04, 2016 10.99 11.01 10.87 10.93 71,074 -0.06(-0.54%)
Oct 03, 2016 11.03 11.03 10.93 10.99 17,821 +0.03(+0.32%)
Sep 30, 2016 10.94 11.03 10.90 10.95 119,952 -0.03(-0.30%)
Sep 29, 2016 11.13 11.14 10.95 10.99 33,254 -0.10(-0.93%)
Sep 28, 2016 10.97 11.10 10.94 11.09 34,527 +0.12(+1.09%)
Sep 27, 2016 10.94 11.02 10.90 10.97 43,640 -0.03(-0.30%)
Sep 26, 2016 11.03 11.04 10.95 11.00 27,475 -0.05(-0.45%)
Sep 23, 2016 11.10 11.11 11.04 11.05 38,686 -0.11(-0.96%)
Sep 22, 2016 11.24 11.24 11.13 11.16 46,756 +0.02(+0.22%)
Sep 21, 2016 10.99 11.13 10.95 11.13 31,290 +0.20(+1.82%)
Sep 20, 2016 10.92 10.95 10.91 10.93 53,512 +0.03(+0.27%)
Sep 19, 2016 10.91 10.99 10.89 10.91 29,954 +0.09(+0.84%)
Sep 16, 2016 10.84 10.84 10.75 10.81 43,698 -0.08(-0.75%)
Sep 15, 2016 10.92 10.92 10.81 10.90 39,304 -0.02(-0.15%)
Sep 14, 2016 10.91 10.97 10.87 10.91 20,310 -0.02(-0.15%)
Sep 13, 2016 11.02 11.02 10.86 10.93 21,297 -0.14(-1.26%)
Sep 12, 2016 10.95 11.12 10.87 11.07 88,913 -0.00(-0.00%)
Sep 09, 2016 11.19 11.19 11.07 11.07 33,962 -0.16(-1.39%)
Sep 08, 2016 11.28 11.28 11.22 11.22 247,394 -0.04(-0.36%)
Sep 07, 2016 11.27 11.28 11.22 11.27 52,694 +0.06(+0.51%)
Sep 06, 2016 11.15 11.23 11.13 11.21 179,798 +0.17(+1.56%)
Sep 02, 2016 11.02 11.04 11.04 11.04 143,668 +0.14(+1.32%)
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.