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 )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
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.