Skip to main content

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

Historical Prices

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.