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 )

14.93 -0.19 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
May 31, 2012 4.565 4.565 4.505 4.550 35,224 -0.00(-0.02%)
May 30, 2012 4.626 4.626 4.527 4.551 23,583 -0.11(-2.27%)
May 29, 2012 4.680 4.680 4.626 4.657 16,804 -0.02(-0.49%)
May 25, 2012 4.634 4.687 4.634 4.680 6,387 +0.04(+0.82%)
May 24, 2012 4.687 4.687 4.626 4.642 4,593 -0.04(-0.81%)
May 23, 2012 4.673 4.686 4.604 4.680 15,049 -0.07(-1.44%)
May 22, 2012 4.748 4.794 4.748 4.748 6,418 +0.02(+0.48%)
May 21, 2012 4.657 4.725 4.657 4.725 2,652 +0.06(+1.30%)
May 18, 2012 4.664 4.702 4.649 4.664 32,960 +0.00(+0.00%)
May 17, 2012 4.725 4.725 4.661 4.664 9,783 -0.06(-1.30%)
May 16, 2012 4.794 4.797 4.722 4.726 29,087 -0.10(-1.99%)
May 15, 2012 4.870 4.870 4.794 4.822 14,000 -0.12(-2.50%)
May 14, 2012 4.984 4.984 4.901 4.946 10,386 -0.13(-2.55%)
May 11, 2012 5.121 5.136 5.075 5.075 9,245 -0.07(-1.39%)
May 10, 2012 5.159 5.174 5.144 5.147 6,677 +0.04(+0.84%)
May 09, 2012 5.098 5.113 5.037 5.104 8,851 -0.12(-2.22%)
May 08, 2012 5.189 5.220 5.150 5.220 22,039 +0.01(+0.15%)
May 07, 2012 5.182 5.220 5.174 5.212 6,789 +0.00(+0.03%)
May 04, 2012 5.265 5.265 5.211 5.211 12,285 -0.05(-0.86%)
May 03, 2012 5.304 5.311 5.256 5.256 17,556 -0.10(-1.96%)
May 02, 2012 5.342 5.361 5.304 5.361 11,306 -0.08(-1.47%)
May 01, 2012 5.418 5.479 5.418 5.441 10,717 +0.05(+0.94%)
Apr 30, 2012 5.418 5.418 5.364 5.390 10,220 -0.06(-1.06%)
Apr 27, 2012 5.441 5.453 5.395 5.448 16,732 +0.02(+0.42%)
Apr 26, 2012 5.380 5.441 5.364 5.425 33,925 -0.02(-0.28%)
Apr 25, 2012 5.441 5.442 5.410 5.441 12,896 +0.07(+1.39%)
Apr 24, 2012 5.364 5.386 5.357 5.366 7,095 +0.01(+0.17%)
Apr 23, 2012 5.342 5.364 5.326 5.357 7,293 -0.08(-1.54%)
Apr 20, 2012 5.456 5.484 5.437 5.441 7,257 +0.05(+0.85%)
Apr 19, 2012 5.486 5.486 5.395 5.395 12,683 -0.12(-2.21%)
Apr 18, 2012 5.547 5.549 5.509 5.517 10,948 -0.09(-1.63%)
Apr 17, 2012 5.562 5.628 5.540 5.608 5,418 +0.06(+1.10%)
Apr 16, 2012 5.524 5.556 5.501 5.547 12,226 +0.05(+0.83%)
Apr 13, 2012 5.539 5.539 5.494 5.501 7,012 -0.13(-2.30%)
Apr 12, 2012 5.524 5.631 5.524 5.631 10,562 +0.08(+1.51%)
Apr 11, 2012 5.593 5.593 5.547 5.547 8,328 +0.04(+0.69%)
Apr 10, 2012 5.600 5.600 5.509 5.509 19,631 -0.13(-2.38%)
Apr 09, 2012 5.654 5.654 5.620 5.643 8,504 -0.07(-1.26%)
Apr 05, 2012 5.654 5.725 5.654 5.715 29,109 -0.02(-0.39%)
Apr 04, 2012 5.737 5.760 5.707 5.737 20,873 -0.12(-2.08%)
Apr 03, 2012 5.920 5.920 5.821 5.859 10,584 -0.09(-1.48%)
Apr 02, 2012 5.874 5.988 5.844 5.947 4,209 -0.01(-0.18%)
Mar 30, 2012 5.912 5.973 5.912 5.958 10,363 +0.04(+0.63%)
Mar 29, 2012 5.920 5.920 5.844 5.920 13,093 -0.05(-0.88%)
Mar 28, 2012 6.019 6.019 5.946 5.973 25,194 -0.08(-1.26%)
Mar 27, 2012 6.080 6.080 6.042 6.049 25,887 -0.09(-1.52%)
Mar 26, 2012 6.095 6.143 6.095 6.143 8,750 +0.06(+0.91%)
Mar 23, 2012 6.057 6.095 6.034 6.087 8,454 +0.08(+1.39%)
Mar 22, 2012 6.011 6.032 5.989 6.004 8,025 -0.09(-1.50%)
Mar 21, 2012 6.087 6.118 6.078 6.095 53,016 -0.06(-0.92%)
Mar 20, 2012 6.125 6.153 6.072 6.151 4,835 -0.09(-1.37%)
Mar 19, 2012 6.209 6.255 6.189 6.236 11,707 +0.02(+0.32%)
Mar 16, 2012 6.194 6.229 6.141 6.217 34,552 +0.07(+1.19%)
Mar 15, 2012 6.118 6.154 6.072 6.144 23,308 +0.08(+1.30%)
Mar 14, 2012 6.133 6.133 6.064 6.064 1,486 -0.09(-1.48%)
Mar 13, 2012 6.095 6.157 6.095 6.156 9,928 +0.08(+1.25%)
Mar 12, 2012 6.095 6.102 6.064 6.080 8,324 +0.00(+0.00%)
Mar 09, 2012 6.110 6.118 6.080 6.080 9,375 -0.04(-0.62%)
Mar 08, 2012 6.080 6.126 6.042 6.118 7,714 +0.10(+1.64%)
Mar 07, 2012 5.988 6.042 5.981 6.019 14,742 +0.06(+1.02%)
Mar 06, 2012 6.080 6.080 5.950 5.958 30,447 -0.24(-3.94%)
Mar 05, 2012 6.239 6.239 6.186 6.202 13,357 -0.05(-0.84%)
Mar 02, 2012 6.262 6.316 6.239 6.255 24,014 -0.04(-0.60%)
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.