Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.199 6.210 6.183 6.207 1,746 -0.01(-0.12%)
Apr 29, 2013 6.114 6.214 6.098 6.214 10,830 +0.15(+2.42%)
Apr 26, 2013 6.052 6.067 6.013 6.067 26,963 +0.01(+0.13%)
Apr 25, 2013 6.067 6.106 6.021 6.060 25,762 +0.05(+0.84%)
Apr 24, 2013 5.951 6.009 5.951 6.009 21,677 +0.07(+1.23%)
Apr 23, 2013 5.920 5.947 5.879 5.936 12,288 +0.06(+0.96%)
Apr 22, 2013 5.897 5.897 5.843 5.879 7,826 -0.01(-0.17%)
Apr 19, 2013 5.843 5.889 5.843 5.889 12,358 +0.10(+1.74%)
Apr 18, 2013 5.827 5.858 5.742 5.789 189,580 -0.02(-0.27%)
Apr 17, 2013 5.866 5.866 5.773 5.804 7,274 -0.17(-2.85%)
Apr 16, 2013 5.959 5.990 5.944 5.975 13,850 +0.06(+0.96%)
Apr 15, 2013 5.975 6.067 5.904 5.918 46,669 -0.15(-2.47%)
Apr 12, 2013 6.083 6.083 6.021 6.067 32,612 -0.01(-0.13%)
Apr 11, 2013 6.041 6.091 6.041 6.075 8,494 +0.01(+0.24%)
Apr 10, 2013 6.067 6.083 6.029 6.060 41,593 +0.18(+3.01%)
Apr 09, 2013 5.851 5.920 5.820 5.883 13,265 +0.09(+1.50%)
Apr 08, 2013 5.773 5.804 5.766 5.797 9,532 +0.07(+1.22%)
Apr 05, 2013 5.696 5.750 5.696 5.727 8,094 -0.09(-1.60%)
Apr 04, 2013 5.781 5.851 5.779 5.820 6,697 -0.01(-0.13%)
Apr 03, 2013 5.835 5.851 5.781 5.827 22,501 -0.00(-0.09%)
Apr 02, 2013 5.874 5.888 5.789 5.832 11,523 -0.03(-0.58%)
Apr 01, 2013 5.913 5.920 5.835 5.866 35,967 -0.07(-1.15%)
Mar 28, 2013 5.897 5.936 5.889 5.934 12,951 +0.03(+0.50%)
Mar 27, 2013 5.874 5.905 5.858 5.905 11,191 -0.06(-1.04%)
Mar 26, 2013 5.944 5.975 5.928 5.967 3,345 +0.08(+1.42%)
Mar 25, 2013 6.036 6.036 5.883 5.883 21,049 -0.16(-2.67%)
Mar 22, 2013 6.005 6.061 5.998 6.044 8,787 +0.09(+1.43%)
Mar 21, 2013 5.967 6.013 5.959 5.959 15,311 -0.08(-1.34%)
Mar 20, 2013 6.002 6.040 5.995 6.040 4,725 +0.13(+2.22%)
Mar 19, 2013 5.971 5.978 5.878 5.909 6,348 -0.05(-0.92%)
Mar 18, 2013 5.955 5.986 5.917 5.964 4,928 -0.06(-1.06%)
Mar 15, 2013 6.009 6.048 6.002 6.028 13,390 -0.01(-0.20%)
Mar 14, 2013 5.978 6.040 5.978 6.040 17,905 +0.13(+2.23%)
Mar 13, 2013 5.948 5.948 5.884 5.909 8,161 -0.07(-1.16%)
Mar 12, 2013 5.994 6.009 5.932 5.978 20,526 -0.04(-0.64%)
Mar 11, 2013 6.017 6.032 5.971 6.017 14,264 +0.09(+1.43%)
Mar 08, 2013 5.917 5.963 5.901 5.932 8,909 +0.00(+0.00%)
Mar 07, 2013 5.901 5.947 5.882 5.932 11,821 +0.08(+1.32%)
Mar 06, 2013 5.870 5.870 5.825 5.855 15,616 +0.03(+0.53%)
Mar 05, 2013 5.801 5.862 5.801 5.824 26,028 -0.00(-0.05%)
Mar 04, 2013 5.770 5.827 5.770 5.827 3,537 +0.01(+0.19%)
Mar 01, 2013 5.793 5.824 5.762 5.816 9,891 -0.01(-0.13%)
Feb 28, 2013 5.808 5.838 5.808 5.824 3,560 +0.02(+0.40%)
Feb 27, 2013 5.692 5.801 5.692 5.801 9,334 +0.13(+2.32%)
Feb 26, 2013 5.715 5.715 5.654 5.669 12,794 -0.13(-2.27%)
Feb 22, 2013 5.808 5.814 5.785 5.801 4,297 +0.04(+0.72%)
Feb 21, 2013 5.801 5.801 5.731 5.759 12,089 -0.10(-1.63%)
Feb 20, 2013 5.940 5.940 5.855 5.855 11,111 -0.05(-0.79%)
Feb 19, 2013 5.870 5.928 5.870 5.901 14,066 +0.03(+0.55%)
Feb 15, 2013 5.886 5.886 5.847 5.869 3,068 -0.05(-0.81%)
Feb 14, 2013 5.886 5.920 5.855 5.917 12,848 -0.03(-0.54%)
Feb 13, 2013 5.955 5.971 5.932 5.948 21,151 +0.05(+0.80%)
Feb 12, 2013 5.855 5.909 5.812 5.901 9,715 +0.08(+1.35%)
Feb 11, 2013 5.832 5.862 5.793 5.822 11,102 +0.02(+0.31%)
Feb 08, 2013 5.824 5.832 5.801 5.804 6,537 +0.01(+0.19%)
Feb 07, 2013 5.754 5.800 5.754 5.793 3,558 +0.07(+1.24%)
Feb 06, 2013 5.669 5.723 5.669 5.722 3,911 +0.08(+1.45%)
Feb 04, 2013 5.692 5.719 5.630 5.640 10,998 -0.15(-2.64%)
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.