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 )

14.94 +0.07 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Jul 29, 2016 10.81 10.82 10.73 10.75 171,078 +0.03(+0.26%)
Jul 28, 2016 10.71 10.75 10.69 10.72 53,800 +0.05(+0.43%)
Jul 27, 2016 10.72 10.74 10.64 10.68 44,860 +0.00(+0.00%)
Jul 26, 2016 10.59 10.69 10.59 10.68 59,531 +0.12(+1.09%)
Jul 25, 2016 10.55 10.59 10.54 10.56 28,190 -0.03(-0.31%)
Jul 22, 2016 10.62 10.62 10.52 10.59 65,876 +0.02(+0.16%)
Jul 21, 2016 10.59 10.62 10.48 10.58 64,775 -0.02(-0.17%)
Jul 20, 2016 10.49 10.62 10.49 10.60 125,514 +0.08(+0.72%)
Jul 19, 2016 10.58 10.59 10.48 10.52 15,599 -0.02(-0.16%)
Jul 18, 2016 10.56 10.60 10.50 10.54 17,108 -0.02(-0.18%)
Jul 15, 2016 10.63 10.63 10.53 10.55 19,233 -0.07(-0.67%)
Jul 14, 2016 10.62 10.63 10.56 10.63 22,069 +0.07(+0.62%)
Jul 13, 2016 10.52 10.61 10.51 10.56 39,932 +0.02(+0.16%)
Jul 12, 2016 10.50 10.56 10.47 10.54 110,032 +0.08(+0.79%)
Jul 11, 2016 10.40 10.46 10.34 10.46 27,207 +0.18(+1.76%)
Jul 08, 2016 10.20 10.28 10.19 10.28 74,359 +0.14(+1.38%)
Jul 07, 2016 10.21 10.22 10.07 10.14 44,598 -0.03(-0.32%)
Jul 06, 2016 10.08 10.17 9.992 10.17 302,512 -0.04(-0.40%)
Jul 05, 2016 10.33 10.33 10.13 10.21 63,589 -0.19(-1.84%)
Jul 01, 2016 10.38 10.41 10.41 10.41 143,501 +0.04(+0.42%)
Jun 30, 2016 10.21 10.43 10.21 10.36 137,019 +0.15(+1.45%)
Jun 29, 2016 10.17 10.26 10.07 10.21 485,699 +0.30(+2.99%)
Jun 28, 2016 9.893 9.983 9.835 9.917 139,442 +0.21(+2.18%)
Jun 27, 2016 9.818 10.05 9.571 9.706 78,574 -0.17(-1.72%)
Jun 24, 2016 9.909 10.06 9.827 9.876 48,067 -0.78(-7.35%)
Jun 23, 2016 10.35 10.66 10.22 10.66 35,388 +0.28(+2.70%)
Jun 22, 2016 10.47 10.52 10.31 10.38 91,741 +0.08(+0.80%)
Jun 21, 2016 10.28 10.40 10.19 10.30 170,368 -0.02(-0.16%)
Jun 20, 2016 10.20 10.45 9.985 10.31 75,114 +0.07(+0.64%)
Jun 17, 2016 10.15 10.39 10.10 10.25 181,638 +0.14(+1.38%)
Jun 16, 2016 9.927 10.11 9.780 10.11 276,610 +0.09(+0.90%)
Jun 15, 2016 10.04 10.38 9.960 10.02 27,552 +0.06(+0.58%)
Jun 14, 2016 10.01 10.58 9.853 9.960 464,411 -0.12(-1.22%)
Jun 13, 2016 10.16 10.31 10.08 10.08 96,801 -0.25(-2.37%)
Jun 10, 2016 10.43 10.74 10.28 10.33 235,616 -0.28(-2.64%)
Jun 09, 2016 10.62 10.77 10.56 10.61 620,225 +0.00(+0.00%)
Jun 08, 2016 10.47 10.71 10.47 10.61 653,890 +0.10(+0.98%)
Jun 07, 2016 10.50 10.66 10.40 10.51 66,850 +0.14(+1.33%)
Jun 06, 2016 10.28 10.44 10.28 10.37 50,824 +0.12(+1.13%)
Jun 03, 2016 10.19 10.26 10.14 10.25 26,490 +0.12(+1.18%)
Jun 02, 2016 10.08 10.17 10.03 10.13 66,388 +0.00(+0.00%)
Jun 01, 2016 10.06 10.14 9.952 10.13 79,257 +0.11(+1.06%)
May 31, 2016 9.936 10.03 9.936 10.03 69,987 +0.08(+0.83%)
May 27, 2016 9.853 9.944 9.944 9.944 6,941 -0.01(-0.08%)
May 26, 2016 9.919 10.02 9.878 9.952 18,568 +0.13(+1.34%)
May 25, 2016 9.829 9.886 9.763 9.821 38,624 +0.02(+0.24%)
May 24, 2016 9.738 9.804 9.624 9.797 11,856 +0.18(+1.87%)
May 23, 2016 9.525 9.673 9.517 9.618 6,392 -0.01(-0.15%)
May 20, 2016 9.648 9.697 9.558 9.632 10,707 +0.12(+1.21%)
May 19, 2016 9.533 9.599 9.484 9.517 8,758 -0.05(-0.56%)
May 18, 2016 9.582 9.714 9.492 9.570 25,030 -0.05(-0.55%)
May 17, 2016 9.632 9.706 9.578 9.624 4,649 -0.04(-0.42%)
May 16, 2016 9.599 9.705 9.496 9.665 13,650 +0.06(+0.68%)
May 13, 2016 9.697 9.730 9.599 9.600 8,305 -0.13(-1.34%)
May 12, 2016 9.845 9.845 9.599 9.729 14,088 -0.03(-0.26%)
May 11, 2016 9.706 9.771 9.599 9.755 7,252 +0.01(+0.08%)
May 10, 2016 9.706 9.771 9.632 9.747 19,475 +0.07(+0.68%)
May 09, 2016 9.706 9.706 9.599 9.681 15,958 -0.01(-0.08%)
May 06, 2016 9.706 9.723 9.599 9.689 12,353 +0.08(+0.85%)
May 05, 2016 9.640 9.747 9.599 9.607 19,150 -0.02(-0.17%)
May 04, 2016 9.615 9.673 9.599 9.624 29,065 -0.01(-0.14%)
May 03, 2016 9.858 9.909 9.599 9.637 16,414 -0.24(-2.44%)
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.