Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 6.057 6.110 5.920 5.920 60,388 -0.21(-3.47%)
Sep 30, 2011 6.194 6.244 6.133 6.133 20,294 -0.12(-1.95%)
Sep 29, 2011 6.316 6.354 6.192 6.255 29,405 +0.11(+1.86%)
Sep 28, 2011 6.285 6.331 6.141 6.141 61,188 -0.07(-1.10%)
Sep 27, 2011 6.270 6.325 6.186 6.209 23,908 +0.10(+1.62%)
Sep 26, 2011 6.057 6.110 5.943 6.110 26,103 +0.08(+1.26%)
Sep 23, 2011 5.943 6.042 5.943 6.034 32,624 +0.01(+0.13%)
Sep 22, 2011 6.057 6.088 5.958 6.026 56,176 -0.22(-3.53%)
Sep 21, 2011 6.392 6.407 6.239 6.247 42,755 -0.18(-2.73%)
Sep 20, 2011 6.468 6.513 6.422 6.422 143,718 -0.07(-1.06%)
Sep 19, 2011 6.460 6.551 6.407 6.491 32,111 -0.17(-2.52%)
Sep 16, 2011 6.658 6.673 6.612 6.658 107,892 -0.02(-0.23%)
Sep 15, 2011 6.673 6.681 6.612 6.673 90,089 +0.12(+1.86%)
Sep 14, 2011 6.430 6.574 6.399 6.551 41,934 +0.16(+2.50%)
Sep 13, 2011 6.293 6.399 6.277 6.392 21,260 +0.06(+0.96%)
Sep 12, 2011 6.270 6.331 6.168 6.331 262,580 -0.05(-0.76%)
Sep 09, 2011 6.491 6.491 6.337 6.379 43,760 -0.24(-3.63%)
Sep 08, 2011 6.688 6.726 6.620 6.620 30,227 -0.12(-1.81%)
Sep 07, 2011 6.673 6.757 6.620 6.742 30,905 +0.15(+2.31%)
Sep 06, 2011 6.483 6.589 6.460 6.589 24,544 -0.25(-3.67%)
Sep 02, 2011 6.871 6.884 6.810 6.841 15,744 -0.10(-1.43%)
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.