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: 6:30 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, 2014 10.40 10.45 10.38 10.43 47,179 +0.01(+0.07%)
Jun 27, 2014 10.36 10.43 10.34 10.42 47,474 +0.06(+0.60%)
Jun 26, 2014 10.35 10.37 10.28 10.35 40,742 +0.08(+0.76%)
Jun 25, 2014 10.19 10.31 10.19 10.28 51,573 +0.02(+0.15%)
Jun 24, 2014 10.37 10.38 10.25 10.26 108,484 -0.08(-0.73%)
Jun 23, 2014 10.38 10.38 10.31 10.34 85,249 -0.05(-0.45%)
Jun 20, 2014 10.40 10.46 10.38 10.38 110,423 +0.00(+0.00%)
Jun 19, 2014 10.45 10.48 10.38 10.38 112,377 -0.06(-0.60%)
Jun 18, 2014 10.28 10.45 10.27 10.45 358,328 +0.23(+2.28%)
Jun 17, 2014 10.24 10.25 10.18 10.21 67,223 -0.05(-0.53%)
Jun 16, 2014 10.26 10.27 10.15 10.27 117,609 -0.05(-0.53%)
Jun 13, 2014 10.31 10.41 10.29 10.32 121,147 +0.05(+0.53%)
Jun 12, 2014 10.34 10.34 10.26 10.27 190,444 -0.02(-0.23%)
Jun 11, 2014 10.35 10.40 10.29 10.29 145,827 -0.11(-1.05%)
Jun 10, 2014 10.45 10.45 10.36 10.40 150,601 -0.18(-1.69%)
Jun 06, 2014 10.54 10.58 10.45 10.58 66,053 +0.19(+1.80%)
Jun 05, 2014 10.29 10.40 10.27 10.39 221,325 +0.17(+1.68%)
Jun 04, 2014 10.15 10.23 10.13 10.22 37,700 +0.02(+0.23%)
Jun 03, 2014 10.22 10.23 10.13 10.20 253,409 -0.04(-0.38%)
Jun 02, 2014 10.30 10.30 10.20 10.24 376,047 +0.03(+0.30%)
May 30, 2014 10.20 10.25 10.17 10.20 191,470 +0.05(+0.54%)
May 29, 2014 10.13 10.15 10.10 10.15 72,169 +0.05(+0.54%)
May 28, 2014 10.10 10.13 10.04 10.10 75,733 +0.00(+0.00%)
May 27, 2014 10.10 10.13 10.06 10.10 207,836 +0.12(+1.17%)
May 23, 2014 9.909 9.979 9.979 9.979 239,523 +0.05(+0.55%)
May 22, 2014 9.940 9.940 9.870 9.925 67,588 +0.07(+0.71%)
May 21, 2014 9.769 9.862 9.742 9.855 191,537 +0.05(+0.56%)
May 20, 2014 9.769 9.838 9.746 9.800 27,975 +0.07(+0.72%)
May 19, 2014 9.769 9.785 9.699 9.730 252,143 +0.05(+0.48%)
May 16, 2014 9.684 9.746 9.652 9.684 89,433 -0.03(-0.32%)
May 15, 2014 9.807 9.807 9.691 9.715 353,489 -0.15(-1.50%)
May 14, 2014 9.878 9.894 9.831 9.862 62,252 +0.01(+0.08%)
May 13, 2014 9.847 9.862 9.792 9.855 101,246 -0.04(-0.39%)
May 12, 2014 9.855 9.932 9.855 9.894 138,284 +0.13(+1.35%)
May 09, 2014 9.722 9.777 9.684 9.761 49,975 +0.12(+1.29%)
May 08, 2014 9.684 9.684 9.582 9.637 24,723 -0.06(-0.64%)
May 07, 2014 9.676 9.699 9.606 9.699 25,034 -0.02(-0.16%)
May 06, 2014 9.707 9.747 9.660 9.715 43,762 +0.02(+0.16%)
May 05, 2014 9.637 9.699 9.567 9.699 59,925 +0.09(+0.97%)
May 02, 2014 9.559 9.614 9.556 9.606 129,726 +0.09(+0.90%)
May 01, 2014 9.512 9.543 9.474 9.520 223,973 +0.02(+0.16%)
Apr 30, 2014 9.420 9.512 9.420 9.505 19,003 +0.13(+1.36%)
Apr 29, 2014 9.411 9.411 9.365 9.377 55,927 +0.02(+0.22%)
Apr 28, 2014 9.404 9.404 9.290 9.357 108,424 -0.04(-0.41%)
Apr 25, 2014 9.372 9.404 9.349 9.396 63,336 +0.00(+0.00%)
Apr 24, 2014 9.489 9.489 9.349 9.396 100,492 -0.10(-1.06%)
Apr 23, 2014 9.528 9.528 9.458 9.497 95,183 -0.01(-0.08%)
Apr 22, 2014 9.512 9.536 9.466 9.505 70,674 +0.12(+1.33%)
Apr 21, 2014 9.341 9.388 9.341 9.380 16,026 +0.05(+0.50%)
Apr 17, 2014 9.334 9.334 9.334 9.334 39,470 +0.02(+0.25%)
Apr 16, 2014 9.302 9.310 9.217 9.310 42,084 +0.09(+1.01%)
Apr 15, 2014 9.178 9.217 9.030 9.217 135,480 -0.04(-0.42%)
Apr 14, 2014 9.217 9.256 9.139 9.256 298,116 -0.03(-0.29%)
Apr 11, 2014 9.302 9.396 9.279 9.283 96,479 -0.16(-1.69%)
Apr 10, 2014 9.590 9.590 9.411 9.442 51,555 -0.20(-2.10%)
Apr 09, 2014 9.606 9.660 9.520 9.645 57,842 +0.22(+2.31%)
Apr 08, 2014 9.435 9.481 9.380 9.427 78,371 -0.06(-0.66%)
Apr 07, 2014 9.567 9.567 9.466 9.489 96,464 -0.06(-0.65%)
Apr 04, 2014 9.715 9.715 9.547 9.551 40,635 -0.05(-0.57%)
Apr 03, 2014 9.730 9.730 9.606 9.606 296,892 -0.13(-1.36%)
Apr 02, 2014 9.684 9.738 9.614 9.738 185,336 +0.19(+1.95%)
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.