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 (%)
Oct 31, 2012 5.020 5.023 4.974 4.981 5,496 -0.02(-0.31%)
Oct 26, 2012 4.974 4.997 4.997 4.997 9,003 +0.00(+0.07%)
Oct 25, 2012 4.997 5.006 4.981 4.993 10,428 -0.04(-0.73%)
Oct 24, 2012 5.027 5.058 5.014 5.030 3,354 -0.01(-0.26%)
Oct 23, 2012 5.043 5.043 4.981 5.043 23,415 -0.05(-1.05%)
Oct 19, 2012 5.150 5.173 5.079 5.096 9,380 -0.13(-2.49%)
Oct 18, 2012 5.227 5.280 5.227 5.227 3,327 -0.04(-0.73%)
Oct 17, 2012 5.204 5.265 5.196 5.265 12,619 +0.08(+1.63%)
Oct 16, 2012 5.135 5.181 5.135 5.181 11,052 +0.07(+1.35%)
Oct 15, 2012 5.058 5.112 5.042 5.112 9,614 +0.08(+1.52%)
Oct 12, 2012 5.066 5.081 5.027 5.035 8,649 -0.03(-0.61%)
Oct 11, 2012 5.104 5.117 5.050 5.066 15,548 +0.08(+1.69%)
Oct 10, 2012 5.004 5.050 4.958 4.981 9,491 -0.07(-1.37%)
Oct 09, 2012 5.142 5.142 5.050 5.050 53,159 -0.12(-2.37%)
Oct 08, 2012 5.142 5.173 5.112 5.173 6,538 -0.03(-0.59%)
Oct 05, 2012 5.234 5.250 5.188 5.204 32,754 +0.03(+0.59%)
Oct 04, 2012 5.112 5.173 5.112 5.173 37,040 +0.03(+0.60%)
Oct 03, 2012 5.165 5.196 5.142 5.142 20,585 -0.01(-0.15%)
Oct 02, 2012 5.188 5.188 5.142 5.150 17,113 -0.02(-0.39%)
Oct 01, 2012 5.204 5.219 5.152 5.170 6,820 +0.04(+0.80%)
Sep 28, 2012 5.173 5.173 5.089 5.129 5,907 -0.09(-1.72%)
Sep 27, 2012 5.173 5.246 5.164 5.219 9,231 +0.01(+0.15%)
Sep 26, 2012 5.219 5.219 5.136 5.211 14,281 -0.11(-2.16%)
Sep 25, 2012 5.372 5.372 5.326 5.326 2,865 +0.00(+0.00%)
Sep 24, 2012 5.296 5.345 5.248 5.326 18,087 +0.02(+0.43%)
Sep 21, 2012 5.349 5.363 5.303 5.303 5,610 +0.04(+0.85%)
Sep 20, 2012 5.244 5.274 5.236 5.259 5,127 -0.10(-1.84%)
Sep 19, 2012 5.304 5.357 5.282 5.357 6,675 +0.02(+0.28%)
Sep 18, 2012 5.334 5.342 5.274 5.342 68,720 +0.01(+0.14%)
Sep 17, 2012 5.335 5.386 5.334 5.334 5,237 +0.01(+0.14%)
Sep 14, 2012 5.319 5.380 5.312 5.327 21,338 +0.08(+1.53%)
Sep 13, 2012 5.183 5.289 5.134 5.247 20,064 +0.06(+1.23%)
Sep 12, 2012 5.236 5.258 5.183 5.183 30,763 -0.03(-0.55%)
Sep 11, 2012 5.189 5.231 5.189 5.212 5,283 +0.04(+0.70%)
Sep 10, 2012 5.213 5.213 5.145 5.176 36,527 +0.01(+0.15%)
Sep 07, 2012 5.123 5.198 5.123 5.168 33,323 +0.09(+1.79%)
Sep 06, 2012 4.994 5.077 4.994 5.077 30,700 +0.14(+2.91%)
Sep 05, 2012 4.949 4.949 4.926 4.933 4,867 -0.08(-1.66%)
Sep 04, 2012 5.017 5.033 4.964 5.017 13,620 +0.08(+1.69%)
Aug 31, 2012 4.888 4.992 4.729 4.933 7,464 +0.16(+3.41%)
Aug 30, 2012 4.850 4.857 4.759 4.771 8,287 -0.09(-1.94%)
Aug 29, 2012 4.850 4.918 4.850 4.865 5,118 +0.08(+1.68%)
Aug 27, 2012 4.820 4.827 4.782 4.785 11,290 -0.03(-0.57%)
Aug 24, 2012 4.782 4.835 4.782 4.812 9,715 -0.04(-0.84%)
Aug 23, 2012 4.828 4.865 4.812 4.853 5,818 +0.04(+0.76%)
Aug 22, 2012 4.782 4.817 4.782 4.817 10,704 -0.05(-1.00%)
Aug 21, 2012 4.850 4.896 4.850 4.865 17,643 +0.10(+2.06%)
Aug 20, 2012 4.767 4.770 4.752 4.767 4,313 -0.00(-0.07%)
Aug 17, 2012 4.767 4.790 4.767 4.771 17,018 +0.06(+1.17%)
Aug 16, 2012 4.646 4.725 4.646 4.715 11,427 +0.13(+2.87%)
Aug 15, 2012 4.570 4.608 4.563 4.584 6,610 -0.04(-0.85%)
Aug 14, 2012 4.631 4.631 4.593 4.623 8,614 -0.00(-0.03%)
Aug 13, 2012 4.638 4.653 4.608 4.625 6,133 -0.04(-0.78%)
Aug 10, 2012 4.623 4.661 4.623 4.661 1,493 -0.00(-0.02%)
Aug 09, 2012 4.661 4.691 4.646 4.662 9,523 +0.01(+0.23%)
Aug 08, 2012 4.616 4.684 4.616 4.651 39,304 -0.01(-0.21%)
Aug 07, 2012 4.646 4.684 4.646 4.661 6,807 +0.09(+1.99%)
Aug 06, 2012 4.540 4.585 4.540 4.570 2,804 +0.02(+0.50%)
Aug 03, 2012 4.472 4.548 4.472 4.548 5,781 +0.17(+3.98%)
Aug 02, 2012 4.411 4.419 4.336 4.374 12,752 -0.07(-1.53%)
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.