Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.