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 (%)
Aug 31, 2011 7.099 7.122 7.038 7.114 33,619 +0.12(+1.74%)
Aug 30, 2011 6.962 7.031 6.934 6.993 36,694 -0.08(-1.08%)
Aug 29, 2011 6.985 7.069 6.955 7.069 39,037 +0.23(+3.34%)
Aug 26, 2011 6.757 6.894 6.681 6.841 52,283 +0.10(+1.47%)
Aug 25, 2011 6.886 6.886 6.734 6.742 18,234 -0.18(-2.53%)
Aug 24, 2011 6.818 6.917 6.787 6.917 48,380 +0.08(+1.22%)
Aug 23, 2011 6.734 6.844 6.681 6.833 40,952 +0.18(+2.75%)
Aug 22, 2011 6.787 6.787 6.650 6.650 12,946 +0.05(+0.81%)
Aug 19, 2011 6.688 6.749 6.597 6.597 26,908 -0.12(-1.81%)
Aug 18, 2011 6.734 6.742 6.650 6.719 37,315 -0.26(-3.71%)
Aug 17, 2011 7.054 7.099 6.959 6.978 45,864 +0.10(+1.44%)
Aug 16, 2011 6.909 6.962 6.810 6.879 142,806 -0.09(-1.32%)
Aug 15, 2011 6.901 6.975 6.879 6.971 51,183 +0.20(+2.93%)
Aug 12, 2011 6.780 6.818 6.719 6.772 494,962 +0.05(+0.68%)
Aug 11, 2011 6.574 6.792 6.491 6.726 63,692 +0.29(+4.49%)
Aug 10, 2011 6.673 6.673 6.437 6.437 83,000 -0.34(-5.05%)
Aug 09, 2011 6.955 6.780 6.437 6.780 244,503 +0.33(+5.07%)
Aug 08, 2011 6.787 6.787 6.430 6.452 222,954 -0.62(-8.82%)
Aug 05, 2011 7.114 7.168 6.833 7.076 245,973 +0.05(+0.76%)
Aug 04, 2011 7.282 7.305 7.023 7.023 68,723 -0.47(-6.29%)
Aug 03, 2011 7.495 7.518 7.381 7.495 49,764 +0.08(+1.13%)
Aug 02, 2011 7.548 7.594 7.411 7.411 32,964 -0.26(-3.37%)
Aug 01, 2011 7.837 7.837 7.598 7.670 51,163 -0.10(-1.27%)
Jul 29, 2011 7.761 7.830 7.724 7.769 33,983 +0.00(+0.00%)
Jul 28, 2011 7.807 7.860 7.769 7.769 23,516 -0.06(-0.78%)
Jul 27, 2011 7.974 7.974 7.824 7.830 46,430 -0.22(-2.74%)
Jul 26, 2011 8.073 8.096 8.043 8.050 39,119 +0.02(+0.19%)
Jul 25, 2011 8.028 8.118 8.028 8.035 87,630 +0.21(+2.68%)
Jul 22, 2011 7.822 7.830 7.815 7.826 14,202 +0.04(+0.53%)
Jul 21, 2011 7.716 7.812 7.693 7.784 39,134 +0.21(+2.81%)
Jul 20, 2011 7.556 7.589 7.518 7.571 16,210 +0.11(+1.43%)
Jul 19, 2011 7.442 7.487 7.404 7.465 53,241 +0.08(+1.13%)
Jul 18, 2011 7.419 7.442 7.328 7.381 30,467 -0.13(-1.72%)
Jul 15, 2011 7.548 7.548 7.490 7.510 160,542 -0.03(-0.40%)
Jul 14, 2011 7.693 7.708 7.541 7.541 61,862 -0.11(-1.49%)
Jul 13, 2011 7.632 7.723 7.586 7.655 137,768 +0.13(+1.72%)
Jul 12, 2011 7.503 7.579 7.495 7.525 135,557 -0.06(-0.74%)
Jul 11, 2011 7.662 7.662 7.563 7.582 110,803 -0.27(-3.45%)
Jul 08, 2011 7.883 7.883 7.799 7.853 32,745 -0.16(-1.99%)
Jul 07, 2011 7.959 8.012 7.929 8.012 64,367 +0.11(+1.45%)
Jul 06, 2011 7.944 7.944 7.883 7.898 23,090 -0.10(-1.24%)
Jul 05, 2011 8.020 8.066 7.997 7.997 41,576 -0.08(-1.04%)
Jul 01, 2011 8.005 8.088 7.990 8.081 57,984 +0.14(+1.72%)
Jun 30, 2011 7.913 7.959 7.883 7.944 18,357 +0.11(+1.36%)
Jun 29, 2011 7.776 7.837 7.776 7.837 19,600 +0.13(+1.68%)
Jun 28, 2011 7.678 7.710 7.647 7.708 12,787 +0.02(+0.30%)
Jun 27, 2011 7.563 7.685 7.563 7.685 18,598 +0.12(+1.61%)
Jun 24, 2011 7.586 7.614 7.556 7.563 166,511 -0.13(-1.68%)
Jun 23, 2011 7.632 7.693 7.565 7.693 30,849 -0.10(-1.27%)
Jun 22, 2011 7.807 7.875 7.754 7.792 77,339 -0.07(-0.87%)
Jun 21, 2011 7.868 7.929 7.860 7.860 422,354 +0.08(+1.06%)
Jun 20, 2011 7.793 7.797 7.778 7.778 32,708 -0.08(-1.06%)
Jun 17, 2011 7.914 7.922 7.861 7.861 22,705 +0.08(+1.07%)
Jun 16, 2011 7.808 7.830 7.725 7.778 43,769 -0.10(-1.25%)
Jun 15, 2011 7.974 8.027 7.861 7.876 55,406 -0.30(-3.61%)
Jun 14, 2011 8.133 8.217 8.126 8.171 55,404 +0.23(+2.86%)
Jun 13, 2011 8.043 8.096 7.937 7.944 1,118,448 -0.09(-1.13%)
Jun 10, 2011 8.156 8.156 8.020 8.035 33,198 -0.24(-2.93%)
Jun 09, 2011 8.194 8.292 8.186 8.278 25,709 +0.04(+0.47%)
Jun 08, 2011 8.315 8.318 8.217 8.239 26,805 -0.17(-1.98%)
Jun 07, 2011 8.398 8.459 8.376 8.406 29,224 +0.11(+1.28%)
Jun 06, 2011 8.360 8.406 8.266 8.300 152,244 -0.08(-0.93%)
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.