Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.689 8.793 8.673 8.681 38,023 -0.05(-0.59%)
Mar 30, 2015 8.697 8.761 8.697 8.732 13,688 +0.08(+0.87%)
Mar 27, 2015 8.681 8.705 8.657 8.657 7,607 -0.05(-0.55%)
Mar 26, 2015 8.697 8.745 8.641 8.705 14,936 -0.09(-1.01%)
Mar 25, 2015 8.849 8.865 8.794 8.794 20,403 +0.01(+0.14%)
Mar 24, 2015 8.882 8.882 8.782 8.782 10,554 -0.04(-0.50%)
Mar 23, 2015 8.754 8.850 8.738 8.826 18,111 +0.14(+1.56%)
Mar 20, 2015 8.658 8.746 8.634 8.690 12,586 +0.16(+1.87%)
Mar 19, 2015 8.570 8.578 8.530 8.530 16,347 -0.07(-0.84%)
Mar 18, 2015 8.458 8.603 8.458 8.603 1,736 +0.10(+1.14%)
Mar 17, 2015 8.426 8.506 8.426 8.506 15,544 +0.01(+0.09%)
Mar 16, 2015 8.474 8.546 8.474 8.498 11,457 +0.05(+0.57%)
Mar 13, 2015 8.450 8.522 8.394 8.450 5,236 -0.09(-1.03%)
Mar 12, 2015 8.538 8.570 8.474 8.538 21,482 +0.13(+1.52%)
Mar 11, 2015 8.402 8.460 8.402 8.410 4,923 +0.00(+0.00%)
Mar 10, 2015 8.426 8.450 8.386 8.410 8,198 -0.17(-1.96%)
Mar 09, 2015 8.594 8.594 8.543 8.578 29,747 +0.02(+0.28%)
Mar 06, 2015 8.666 8.686 8.546 8.554 26,628 -0.19(-2.19%)
Mar 05, 2015 8.746 8.778 8.714 8.746 18,327 +0.11(+1.30%)
Mar 04, 2015 8.618 8.666 8.586 8.634 18,041 -0.09(-1.01%)
Mar 03, 2015 8.786 8.786 8.770 8.722 9,429 -0.06(-0.73%)
Mar 02, 2015 8.786 8.802 8.763 8.786 23,912 +0.04(+0.45%)
Feb 27, 2015 8.730 8.770 8.730 8.746 7,518 +0.08(+0.92%)
Feb 26, 2015 8.674 8.706 8.650 8.666 8,409 -0.05(-0.61%)
Feb 25, 2015 8.762 8.762 8.706 8.719 7,711 -0.00(-0.02%)
Feb 24, 2015 8.642 8.746 8.642 8.720 16,797 +0.10(+1.19%)
Feb 23, 2015 8.682 8.682 8.618 8.618 6,312 -0.05(-0.63%)
Feb 20, 2015 8.554 8.714 8.498 8.672 16,981 +0.06(+0.72%)
Feb 19, 2015 8.666 8.714 8.578 8.610 17,782 -0.08(-0.92%)
Feb 18, 2015 8.586 8.690 8.578 8.690 21,156 +0.15(+1.78%)
Feb 17, 2015 8.538 8.586 8.451 8.538 42,014 +0.08(+0.99%)
Feb 13, 2015 8.482 8.454 8.454 8.454 8,138 -0.09(-1.08%)
Feb 12, 2015 8.434 8.546 8.434 8.546 14,109 +0.21(+2.49%)
Feb 11, 2015 8.394 8.394 8.306 8.338 7,812 -0.11(-1.32%)
Feb 10, 2015 8.410 8.458 8.394 8.450 13,917 +0.12(+1.39%)
Feb 09, 2015 8.306 8.378 8.306 8.334 13,197 -0.05(-0.60%)
Feb 06, 2015 8.514 8.514 8.381 8.385 26,235 -0.21(-2.39%)
Feb 05, 2015 8.514 8.590 8.514 8.590 38,875 +0.24(+2.82%)
Feb 04, 2015 8.482 8.506 8.354 8.354 39,505 -0.20(-2.38%)
Feb 03, 2015 8.426 8.562 8.426 8.558 7,492 +0.21(+2.54%)
Feb 02, 2015 8.322 8.354 8.219 8.346 18,533 +0.08(+0.97%)
Jan 30, 2015 8.290 8.314 8.259 8.267 13,380 -0.10(-1.15%)
Jan 29, 2015 8.283 8.363 8.275 8.363 19,013 +0.14(+1.66%)
Jan 28, 2015 8.386 8.386 8.227 8.227 26,680 -0.07(-0.87%)
Jan 27, 2015 8.346 8.351 8.275 8.298 9,715 -0.05(-0.65%)
Jan 26, 2015 8.290 8.378 8.283 8.353 14,498 +0.18(+2.23%)
Jan 23, 2015 8.243 8.243 8.167 8.170 14,915 -0.14(-1.73%)
Jan 22, 2015 8.219 8.322 8.211 8.314 17,329 +0.07(+0.81%)
Jan 21, 2015 8.155 8.250 8.155 8.247 18,014 +0.11(+1.33%)
Jan 20, 2015 8.203 8.203 8.106 8.139 18,015 +0.01(+0.10%)
Jan 16, 2015 8.043 8.145 7.995 8.131 62,301 +0.12(+1.45%)
Jan 15, 2015 8.027 8.059 8.011 8.015 22,015 -0.06(-0.74%)
Jan 14, 2015 8.091 8.091 8.003 8.075 17,265 -0.02(-0.30%)
Jan 13, 2015 8.211 8.211 8.043 8.099 18,384 -0.02(-0.29%)
Jan 12, 2015 8.219 8.219 8.091 8.123 19,790 -0.10(-1.17%)
Jan 09, 2015 8.290 8.290 8.163 8.219 96,783 -0.03(-0.41%)
Jan 08, 2015 8.195 8.290 8.195 8.253 13,803 +0.15(+1.90%)
Jan 07, 2015 8.123 8.123 8.027 8.099 18,200 -0.09(-1.07%)
Jan 06, 2015 8.235 8.265 8.166 8.187 43,984 +0.01(+0.17%)
Jan 05, 2015 8.330 8.330 8.139 8.173 191,927 -0.21(-2.54%)
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.