Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.501 6.548 6.439 6.540 7,128 +0.14(+2.14%)
Jun 26, 2013 6.397 6.408 6.345 6.403 13,515 +0.12(+1.91%)
Jun 25, 2013 6.283 6.283 6.237 6.283 15,575 +0.03(+0.50%)
Jun 24, 2013 6.221 6.268 6.050 6.252 33,059 -0.17(-2.72%)
Jun 21, 2013 6.345 6.446 6.337 6.427 32,247 -0.00(-0.06%)
Jun 20, 2013 6.424 6.439 6.356 6.431 5,014 -0.10(-1.54%)
Jun 19, 2013 6.725 6.734 6.529 6.532 66,709 -0.23(-3.43%)
Jun 18, 2013 6.694 6.787 6.694 6.764 25,076 +0.03(+0.46%)
Jun 17, 2013 6.687 6.748 6.632 6.733 13,009 +0.14(+2.11%)
Jun 14, 2013 6.678 6.678 6.586 6.594 2,814 -0.08(-1.16%)
Jun 13, 2013 6.524 6.671 6.524 6.671 11,703 +0.12(+1.89%)
Jun 12, 2013 6.579 6.586 6.536 6.547 13,050 +0.02(+0.24%)
Jun 11, 2013 6.532 6.555 6.505 6.532 22,206 -0.08(-1.16%)
Jun 10, 2013 6.594 6.640 6.547 6.608 23,502 +0.04(+0.58%)
Jun 07, 2013 6.540 6.578 6.540 6.570 25,322 +0.05(+0.71%)
Jun 06, 2013 6.516 6.524 6.455 6.524 28,123 -0.01(-0.12%)
Jun 05, 2013 6.578 6.625 6.532 6.532 7,477 -0.05(-0.75%)
Jun 04, 2013 6.623 6.623 6.547 6.581 7,433 -0.04(-0.54%)
Jun 03, 2013 6.625 6.632 6.540 6.617 11,532 -0.05(-0.74%)
May 31, 2013 6.733 6.756 6.648 6.666 14,619 -0.10(-1.44%)
May 30, 2013 6.710 6.787 6.710 6.764 13,161 +0.02(+0.29%)
May 29, 2013 6.725 6.761 6.687 6.744 10,396 +0.04(+0.63%)
May 28, 2013 6.725 6.784 6.663 6.702 37,685 +0.14(+2.12%)
May 24, 2013 6.555 6.563 6.501 6.563 9,847 +0.07(+1.08%)
May 23, 2013 6.431 6.583 6.346 6.493 10,989 +0.03(+0.48%)
May 22, 2013 6.570 6.625 6.454 6.462 8,625 -0.12(-1.79%)
May 21, 2013 6.501 6.601 6.501 6.580 20,330 +0.04(+0.66%)
May 20, 2013 6.509 6.578 6.501 6.536 49,990 -0.02(-0.28%)
May 17, 2013 6.476 6.555 6.476 6.555 40,175 +0.08(+1.22%)
May 16, 2013 6.485 6.532 6.466 6.476 9,883 -0.06(-0.86%)
May 15, 2013 6.524 6.539 6.488 6.532 21,730 +0.05(+0.74%)
May 13, 2013 6.454 6.493 6.450 6.484 4,273 +0.09(+1.43%)
May 10, 2013 6.346 6.408 6.346 6.392 1,421 +0.03(+0.45%)
May 09, 2013 6.398 6.438 6.362 6.364 7,613 -0.07(-1.10%)
May 08, 2013 6.369 6.457 6.369 6.434 12,413 +0.14(+2.26%)
May 07, 2013 6.284 6.292 6.269 6.292 5,010 +0.04(+0.61%)
May 06, 2013 6.261 6.276 6.234 6.254 4,720 -0.02(-0.24%)
May 03, 2013 6.253 6.301 6.253 6.269 13,775 +0.08(+1.36%)
May 02, 2013 6.145 6.202 6.145 6.184 6,234 +0.01(+0.14%)
May 01, 2013 6.253 6.253 6.153 6.176 5,556 -0.03(-0.50%)
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%)
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.