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 )

14.96 +0.02 (+0.13%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 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 (%)
Aug 30, 2013 7.466 7.488 7.403 7.426 44,872 -0.04(-0.52%)
Aug 29, 2013 7.434 7.537 7.434 7.465 46,101 -0.03(-0.41%)
Aug 28, 2013 7.457 7.513 7.403 7.496 41,219 +0.09(+1.15%)
Aug 27, 2013 7.488 7.520 7.395 7.411 73,780 -0.26(-3.35%)
Aug 26, 2013 7.698 7.722 7.652 7.667 38,605 -0.04(-0.50%)
Aug 23, 2013 7.691 7.939 7.660 7.706 461,913 +0.05(+0.71%)
Aug 22, 2013 7.597 7.667 7.597 7.652 61,571 +0.09(+1.24%)
Aug 21, 2013 7.590 7.590 7.481 7.558 65,157 -0.05(-0.72%)
Aug 20, 2013 7.551 7.636 7.426 7.613 40,478 +0.01(+0.10%)
Aug 19, 2013 7.714 7.745 7.574 7.605 101,939 -0.21(-2.69%)
Aug 16, 2013 7.776 7.829 7.761 7.815 56,264 +0.05(+0.70%)
Aug 15, 2013 7.730 7.776 7.658 7.761 206,701 +0.09(+1.22%)
Aug 14, 2013 7.667 7.698 7.628 7.667 90,139 -0.02(-0.29%)
Aug 13, 2013 7.706 7.706 7.621 7.690 39,659 -0.04(-0.51%)
Aug 12, 2013 7.698 7.730 7.644 7.730 38,189 +0.02(+0.20%)
Aug 09, 2013 7.675 7.722 7.667 7.714 31,393 -0.02(-0.29%)
Aug 08, 2013 7.621 7.737 7.597 7.737 272,871 +0.15(+2.04%)
Aug 07, 2013 7.551 7.582 7.520 7.582 48,636 -0.07(-0.91%)
Aug 06, 2013 7.730 7.730 7.574 7.652 86,888 -0.07(-0.91%)
Aug 05, 2013 7.698 7.730 7.660 7.722 106,617 +0.05(+0.62%)
Aug 02, 2013 7.605 7.675 7.582 7.674 90,733 +0.05(+0.60%)
Aug 01, 2013 7.590 7.636 7.543 7.628 105,655 +0.12(+1.66%)
Jul 31, 2013 7.496 7.582 7.458 7.504 209,159 +0.01(+0.10%)
Jul 30, 2013 7.520 7.550 7.496 7.496 56,545 +0.03(+0.42%)
Jul 29, 2013 7.473 7.496 7.403 7.465 670,056 -0.05(-0.72%)
Jul 26, 2013 7.512 7.543 7.481 7.520 172,944 +0.05(+0.73%)
Jul 25, 2013 7.333 7.481 7.310 7.465 543,044 +0.16(+2.13%)
Jul 24, 2013 7.209 7.317 7.205 7.310 1,509,060 +0.21(+2.96%)
Jul 23, 2013 7.107 7.107 7.090 7.100 9,583 +0.05(+0.66%)
Jul 22, 2013 6.991 7.062 6.960 7.053 19,909 +0.09(+1.34%)
Jul 19, 2013 6.882 6.960 6.882 6.960 26,431 +0.10(+1.47%)
Jul 18, 2013 6.851 6.866 6.835 6.859 25,812 +0.01(+0.12%)
Jul 17, 2013 6.851 6.851 6.803 6.851 9,633 -0.01(-0.12%)
Jul 16, 2013 6.859 6.859 6.828 6.859 17,383 +0.01(+0.11%)
Jul 15, 2013 6.796 6.851 6.796 6.851 9,597 +0.07(+0.97%)
Jul 12, 2013 6.804 6.804 6.758 6.785 4,090 -0.10(-1.43%)
Jul 11, 2013 6.843 6.883 6.769 6.883 4,254 +0.16(+2.37%)
Jul 10, 2013 6.695 6.750 6.688 6.724 17,325 +0.04(+0.55%)
Jul 09, 2013 6.680 6.741 6.588 6.688 17,287 +0.10(+1.51%)
Jul 08, 2013 6.571 6.594 6.555 6.588 17,590 +0.09(+1.34%)
Jul 05, 2013 6.454 6.610 6.415 6.501 7,200 +0.02(+0.36%)
Jul 03, 2013 6.439 6.493 6.392 6.478 22,867 -0.01(-0.19%)
Jul 02, 2013 6.485 6.548 6.473 6.490 11,944 -0.10(-1.46%)
Jul 01, 2013 6.609 6.635 6.563 6.586 6,708 +0.05(+0.71%)
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%)
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.