Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.258 6.258 6.116 6.212 25,106 +0.07(+1.11%)
Jan 30, 2012 6.129 6.182 6.091 6.144 26,143 -0.13(-2.05%)
Jan 27, 2012 6.197 6.280 6.197 6.273 47,976 +0.07(+1.10%)
Jan 26, 2012 6.265 6.265 6.194 6.205 10,106 -0.02(-0.24%)
Jan 25, 2012 6.091 6.227 6.071 6.220 10,827 +0.08(+1.23%)
Jan 24, 2012 6.099 6.159 6.099 6.144 10,802 -0.08(-1.22%)
Jan 23, 2012 6.205 6.235 6.159 6.220 25,377 +0.08(+1.23%)
Jan 20, 2012 6.129 6.144 6.106 6.144 18,570 -0.02(-0.37%)
Jan 19, 2012 6.129 6.174 6.121 6.167 24,113 +0.08(+1.31%)
Jan 18, 2012 6.008 6.091 6.008 6.087 13,887 +0.09(+1.45%)
Jan 17, 2012 6.000 6.053 5.985 6.000 23,098 +0.06(+1.02%)
Jan 13, 2012 5.925 5.940 5.894 5.940 18,249 -0.08(-1.26%)
Jan 12, 2012 6.015 6.038 5.985 6.015 8,649 +0.00(+0.00%)
Jan 11, 2012 5.970 6.037 5.955 6.015 28,841 +0.02(+0.29%)
Jan 10, 2012 6.015 6.031 5.993 5.998 12,556 +0.07(+1.11%)
Jan 09, 2012 5.955 5.955 5.902 5.932 7,829 +0.04(+0.64%)
Jan 06, 2012 5.978 5.978 5.894 5.894 7,863 -0.08(-1.27%)
Jan 05, 2012 5.940 5.970 5.899 5.970 14,380 -0.06(-1.00%)
Jan 04, 2012 6.091 6.091 6.008 6.031 13,460 +0.04(+0.63%)
Dec 30, 2011 5.985 6.015 5.932 5.993 49,436 +0.06(+1.02%)
Dec 29, 2011 5.902 5.955 5.879 5.932 376,400 +0.02(+0.38%)
Dec 28, 2011 5.978 6.008 5.902 5.910 23,742 -0.06(-1.02%)
Dec 27, 2011 6.000 6.011 5.970 5.970 38,171 -0.03(-0.50%)
Dec 23, 2011 6.000 6.008 5.970 6.000 21,045 +0.08(+1.28%)
Dec 21, 2011 5.925 5.932 5.864 5.925 17,648 -0.03(-0.51%)
Dec 20, 2011 5.910 5.970 5.902 5.955 24,356 +0.17(+2.88%)
Dec 19, 2011 5.917 5.917 5.788 5.788 31,371 -0.14(-2.42%)
Dec 16, 2011 5.947 5.948 5.902 5.932 9,660 +0.04(+0.64%)
Dec 15, 2011 5.955 5.955 5.872 5.894 19,078 +0.03(+0.52%)
Dec 14, 2011 5.925 5.925 5.849 5.864 9,548 +0.00(+0.00%)
Dec 13, 2011 6.008 6.049 5.849 5.864 27,269 -0.09(-1.52%)
Dec 12, 2011 6.053 6.053 5.902 5.955 19,045 -0.23(-3.67%)
Dec 09, 2011 6.053 6.205 6.053 6.182 38,450 +0.20(+3.29%)
Dec 08, 2011 6.099 6.099 5.985 5.985 21,243 -0.24(-3.89%)
Dec 07, 2011 6.129 6.250 6.129 6.227 16,970 -0.01(-0.12%)
Dec 06, 2011 6.227 6.254 6.212 6.235 12,978 -0.02(-0.36%)
Dec 05, 2011 6.333 6.371 6.242 6.258 43,394 +0.07(+1.10%)
Dec 02, 2011 6.303 6.303 6.190 6.190 16,681 -0.03(-0.41%)
Dec 01, 2011 6.265 6.286 6.197 6.215 16,145 -0.04(-0.68%)
Nov 30, 2011 6.182 6.258 6.182 6.258 21,494 +0.32(+5.35%)
Nov 29, 2011 5.985 6.000 5.917 5.940 23,673 +0.02(+0.26%)
Nov 28, 2011 5.985 6.000 5.894 5.925 19,747 +0.20(+3.43%)
Nov 25, 2011 5.705 5.788 5.705 5.728 3,507 -0.02(-0.28%)
Nov 23, 2011 5.879 5.879 5.736 5.744 17,914 -0.20(-3.42%)
Nov 22, 2011 5.925 5.955 5.879 5.947 25,736 -0.01(-0.15%)
Nov 21, 2011 5.993 5.993 5.902 5.956 30,277 -0.16(-2.69%)
Nov 18, 2011 6.129 6.212 6.121 6.121 10,177 +0.05(+0.87%)
Nov 17, 2011 6.190 6.190 6.038 6.068 10,744 -0.08(-1.23%)
Nov 16, 2011 6.220 6.265 6.144 6.144 34,989 -0.12(-1.93%)
Nov 15, 2011 6.288 6.318 6.220 6.265 18,830 -0.07(-1.08%)
Nov 14, 2011 6.417 6.417 6.311 6.333 9,383 -0.13(-1.99%)
Nov 11, 2011 6.417 6.500 6.417 6.462 13,213 +0.19(+3.01%)
Nov 10, 2011 6.341 6.341 6.227 6.273 24,491 +0.04(+0.61%)
Nov 09, 2011 6.371 6.394 6.227 6.235 15,347 -0.41(-6.22%)
Nov 08, 2011 6.575 6.651 6.500 6.648 41,575 +0.04(+0.65%)
Nov 07, 2011 6.553 6.606 6.507 6.606 31,485 +0.14(+2.22%)
Nov 04, 2011 6.447 6.489 6.394 6.462 19,391 -0.11(-1.73%)
Nov 03, 2011 6.538 6.613 6.430 6.575 17,741 +0.19(+2.96%)
Nov 02, 2011 6.417 6.424 6.348 6.386 13,361 +0.05(+0.72%)
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.