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 (%)
Dec 30, 2011 6.019 6.049 5.966 6.026 49,160 +0.06(+1.02%)
Dec 29, 2011 5.935 5.988 5.912 5.966 374,301 +0.02(+0.38%)
Dec 28, 2011 6.011 6.042 5.935 5.943 23,609 -0.06(-1.02%)
Dec 27, 2011 6.034 6.045 6.004 6.004 37,958 -0.03(-0.50%)
Dec 23, 2011 6.034 6.042 6.004 6.034 20,927 +0.08(+1.28%)
Dec 21, 2011 5.958 5.966 5.897 5.958 17,550 -0.03(-0.51%)
Dec 20, 2011 5.943 6.004 5.935 5.988 24,221 +0.17(+2.88%)
Dec 19, 2011 5.950 5.950 5.821 5.821 31,196 -0.14(-2.42%)
Dec 16, 2011 5.981 5.981 5.935 5.966 9,606 +0.04(+0.64%)
Dec 15, 2011 5.988 5.988 5.905 5.927 18,972 +0.03(+0.52%)
Dec 14, 2011 5.958 5.958 5.882 5.897 9,495 +0.00(+0.00%)
Dec 13, 2011 6.042 6.082 5.882 5.897 27,117 -0.09(-1.52%)
Dec 12, 2011 6.087 6.087 5.935 5.988 18,939 -0.23(-3.67%)
Dec 09, 2011 6.087 6.239 6.087 6.217 38,235 +0.20(+3.29%)
Dec 08, 2011 6.133 6.133 6.019 6.019 21,124 -0.24(-3.89%)
Dec 07, 2011 6.163 6.285 6.163 6.262 16,875 -0.01(-0.12%)
Dec 06, 2011 6.262 6.289 6.247 6.270 12,905 -0.02(-0.36%)
Dec 05, 2011 6.369 6.407 6.277 6.293 43,152 +0.07(+1.10%)
Dec 02, 2011 6.338 6.338 6.224 6.224 16,588 -0.03(-0.41%)
Dec 01, 2011 6.300 6.322 6.232 6.250 16,055 -0.04(-0.68%)
Nov 30, 2011 6.217 6.293 6.217 6.293 21,374 +0.32(+5.35%)
Nov 29, 2011 6.019 6.034 5.950 5.973 23,541 +0.02(+0.26%)
Nov 28, 2011 6.019 6.034 5.927 5.958 19,637 +0.20(+3.43%)
Nov 25, 2011 5.737 5.821 5.737 5.760 3,487 -0.02(-0.28%)
Nov 23, 2011 5.912 5.912 5.768 5.776 17,814 -0.20(-3.42%)
Nov 22, 2011 5.958 5.988 5.912 5.981 25,593 -0.01(-0.15%)
Nov 21, 2011 6.026 6.026 5.935 5.990 30,108 -0.17(-2.69%)
Nov 18, 2011 6.163 6.247 6.156 6.156 10,120 +0.05(+0.87%)
Nov 17, 2011 6.224 6.224 6.072 6.102 10,684 -0.08(-1.23%)
Nov 16, 2011 6.255 6.300 6.179 6.179 34,793 -0.12(-1.93%)
Nov 15, 2011 6.323 6.354 6.255 6.300 18,724 -0.07(-1.08%)
Nov 14, 2011 6.452 6.452 6.346 6.369 9,330 -0.13(-1.99%)
Nov 11, 2011 6.452 6.536 6.452 6.498 13,139 +0.19(+3.01%)
Nov 10, 2011 6.376 6.376 6.262 6.308 24,355 +0.04(+0.61%)
Nov 09, 2011 6.407 6.430 6.262 6.270 15,262 -0.42(-6.22%)
Nov 08, 2011 6.612 6.688 6.536 6.686 41,343 +0.04(+0.65%)
Nov 07, 2011 6.589 6.643 6.544 6.643 31,309 +0.14(+2.22%)
Nov 04, 2011 6.483 6.526 6.430 6.498 19,283 -0.11(-1.73%)
Nov 03, 2011 6.574 6.650 6.466 6.612 17,642 +0.19(+2.96%)
Nov 02, 2011 6.452 6.460 6.384 6.422 13,286 +0.05(+0.72%)
Nov 01, 2011 6.361 6.483 6.354 6.376 22,013 -0.27(-4.12%)
Oct 31, 2011 6.856 6.876 6.650 6.650 28,919 -0.43(-6.02%)
Oct 28, 2011 7.061 7.099 7.054 7.076 17,630 -0.09(-1.27%)
Oct 27, 2011 7.069 7.236 7.025 7.168 80,008 +0.34(+5.02%)
Oct 26, 2011 6.825 6.841 6.681 6.825 33,979 +0.11(+1.70%)
Oct 25, 2011 6.803 6.803 6.682 6.711 20,206 -0.02(-0.23%)
Oct 24, 2011 6.612 6.780 6.612 6.726 98,628 +0.14(+2.08%)
Oct 21, 2011 6.536 6.604 6.521 6.589 12,997 +0.12(+1.79%)
Oct 20, 2011 6.483 6.483 6.430 6.474 70,189 -0.05(-0.72%)
Oct 19, 2011 6.148 6.597 6.148 6.521 147,974 -0.11(-1.61%)
Oct 18, 2011 6.513 6.650 6.445 6.628 21,246 +0.10(+1.50%)
Oct 17, 2011 6.696 6.696 6.529 6.529 28,358 -0.20(-2.93%)
Oct 14, 2011 6.696 6.742 6.658 6.726 16,874 +0.08(+1.26%)
Oct 13, 2011 6.612 6.666 6.551 6.643 64,961 -0.02(-0.23%)
Oct 12, 2011 6.642 6.696 6.635 6.658 16,092 +0.12(+1.86%)
Oct 11, 2011 6.437 6.536 6.437 6.536 16,099 +0.07(+1.06%)
Oct 10, 2011 6.399 6.498 6.399 6.468 11,735 +0.14(+2.29%)
Oct 07, 2011 6.346 6.351 6.255 6.323 29,701 +0.01(+0.12%)
Oct 06, 2011 6.156 6.316 6.141 6.316 18,749 +0.21(+3.36%)
Oct 05, 2011 6.042 6.118 5.981 6.110 18,170 +0.06(+1.01%)
Oct 04, 2011 5.844 6.057 5.775 6.049 32,237 +0.13(+2.19%)
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.