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 )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2013 5.776 5.806 5.776 5.791 3,580 +0.02(+0.40%)
Feb 27, 2013 5.660 5.768 5.660 5.768 9,386 +0.13(+2.32%)
Feb 26, 2013 5.684 5.684 5.622 5.637 12,865 -0.13(-2.27%)
Feb 22, 2013 5.776 5.782 5.753 5.768 4,322 +0.04(+0.72%)
Feb 21, 2013 5.768 5.768 5.699 5.727 12,157 -0.10(-1.63%)
Feb 20, 2013 5.907 5.907 5.822 5.822 11,174 -0.05(-0.79%)
Feb 19, 2013 5.837 5.895 5.837 5.868 14,145 +0.03(+0.55%)
Feb 15, 2013 5.853 5.853 5.814 5.836 3,085 -0.05(-0.81%)
Feb 14, 2013 5.853 5.887 5.822 5.883 12,920 -0.03(-0.54%)
Feb 13, 2013 5.922 5.937 5.899 5.915 21,270 +0.05(+0.80%)
Feb 12, 2013 5.822 5.876 5.780 5.868 9,770 +0.08(+1.35%)
Feb 11, 2013 5.799 5.830 5.761 5.790 11,165 +0.02(+0.31%)
Feb 08, 2013 5.791 5.799 5.768 5.772 6,574 +0.01(+0.19%)
Feb 07, 2013 5.722 5.768 5.722 5.760 3,578 +0.07(+1.24%)
Feb 06, 2013 5.637 5.691 5.637 5.690 3,933 +0.08(+1.45%)
Feb 04, 2013 5.660 5.687 5.599 5.608 11,059 -0.15(-2.64%)
Feb 01, 2013 5.708 5.776 5.708 5.760 5,801 +0.03(+0.54%)
Jan 31, 2013 5.722 5.737 5.699 5.730 5,399 -0.06(-1.04%)
Jan 30, 2013 5.776 5.814 5.776 5.790 4,194 +0.01(+0.26%)
Jan 29, 2013 5.760 5.791 5.745 5.775 5,848 -0.02(-0.41%)
Jan 28, 2013 5.768 5.799 5.749 5.799 17,091 +0.00(+0.03%)
Jan 25, 2013 5.791 5.825 5.768 5.797 3,545 +0.05(+0.90%)
Jan 24, 2013 5.753 5.784 5.737 5.745 23,860 -0.04(-0.72%)
Jan 23, 2013 5.753 5.791 5.742 5.787 4,100 +0.00(+0.08%)
Jan 22, 2013 5.784 5.806 5.761 5.782 6,440 -0.04(-0.61%)
Jan 18, 2013 5.814 5.817 5.782 5.817 10,610 +0.06(+1.12%)
Jan 17, 2013 5.737 5.780 5.737 5.753 3,870 -0.02(-0.29%)
Jan 16, 2013 5.737 5.770 5.737 5.770 856 -0.03(-0.50%)
Jan 15, 2013 5.760 5.822 5.736 5.799 12,217 +0.00(+0.00%)
Jan 14, 2013 5.868 5.868 5.791 5.799 19,185 -0.05(-0.79%)
Jan 11, 2013 5.799 5.853 5.799 5.845 20,147 +0.08(+1.35%)
Jan 10, 2013 5.699 5.767 5.699 5.767 8,655 +0.16(+2.87%)
Jan 09, 2013 5.572 5.630 5.544 5.607 69,979 +0.11(+1.96%)
Jan 08, 2013 5.530 5.545 5.468 5.499 23,498 -0.05(-0.97%)
Jan 07, 2013 5.499 5.568 5.499 5.553 12,988 +0.05(+0.96%)
Jan 04, 2013 5.460 5.508 5.453 5.500 11,050 +0.07(+1.27%)
Jan 03, 2013 5.414 5.476 5.414 5.431 9,543 +0.01(+0.25%)
Jan 02, 2013 5.437 5.437 5.384 5.417 15,868 +0.08(+1.49%)
Dec 31, 2012 5.230 5.337 5.207 5.337 23,910 +0.13(+2.51%)
Dec 28, 2012 5.261 5.276 5.207 5.207 24,583 -0.10(-1.88%)
Dec 27, 2012 5.330 5.353 5.265 5.307 41,929 -0.04(-0.72%)
Dec 26, 2012 5.367 5.391 5.314 5.345 12,790 -0.02(-0.29%)
Dec 24, 2012 5.337 5.376 5.311 5.361 15,017 +0.01(+0.14%)
Dec 21, 2012 5.345 5.353 5.284 5.353 18,022 -0.07(-1.35%)
Dec 20, 2012 5.365 5.441 5.365 5.426 24,623 +0.10(+1.87%)
Dec 19, 2012 5.349 5.365 5.304 5.326 37,461 +0.03(+0.58%)
Dec 18, 2012 5.219 5.326 5.219 5.296 14,872 +0.10(+1.87%)
Dec 17, 2012 5.165 5.211 5.158 5.198 36,543 +0.03(+0.49%)
Dec 14, 2012 5.196 5.211 5.165 5.173 25,516 +0.01(+0.10%)
Dec 13, 2012 5.181 5.196 5.150 5.168 16,096 -0.00(-0.08%)
Dec 12, 2012 5.142 5.196 5.142 5.172 20,338 +0.04(+0.87%)
Dec 11, 2012 5.104 5.158 5.104 5.127 13,330 +0.06(+1.17%)
Dec 10, 2012 5.058 5.089 5.018 5.068 10,467 +0.01(+0.19%)
Dec 07, 2012 5.058 5.089 5.058 5.058 7,512 +0.02(+0.30%)
Dec 06, 2012 5.058 5.081 5.027 5.043 20,173 -0.07(-1.41%)
Dec 05, 2012 5.020 5.127 5.020 5.115 7,161 +0.06(+1.15%)
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.