Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.708 8.786 8.661 8.739 63,841 +0.03(+0.36%)
Oct 30, 2013 8.817 8.817 8.653 8.708 73,526 -0.08(-0.88%)
Oct 29, 2013 8.747 8.793 8.739 8.785 223,812 +0.12(+1.38%)
Oct 28, 2013 8.723 8.739 8.653 8.665 65,590 -0.11(-1.20%)
Oct 25, 2013 8.793 8.793 8.709 8.770 77,431 -0.11(-1.23%)
Oct 24, 2013 8.895 8.895 8.841 8.879 35,333 +0.04(+0.44%)
Oct 23, 2013 8.918 8.918 8.793 8.840 75,307 -0.16(-1.82%)
Oct 22, 2013 8.980 9.035 8.957 9.004 167,829 +0.12(+1.31%)
Oct 21, 2013 8.817 8.918 8.817 8.887 232,898 +0.12(+1.42%)
Oct 18, 2013 8.778 8.778 8.708 8.762 415,614 +0.06(+0.72%)
Oct 17, 2013 8.645 8.708 8.645 8.700 137,162 +0.15(+1.73%)
Oct 16, 2013 8.505 8.583 8.474 8.552 133,441 +0.07(+0.83%)
Oct 15, 2013 8.474 8.529 8.443 8.482 80,246 +0.01(+0.09%)
Oct 14, 2013 8.412 8.505 8.350 8.474 144,557 +0.02(+0.18%)
Oct 11, 2013 8.412 8.459 8.381 8.459 175,759 -0.01(-0.09%)
Oct 10, 2013 8.373 8.474 8.311 8.466 54,655 +0.19(+2.24%)
Oct 09, 2013 8.264 8.334 8.233 8.281 83,071 +0.00(+0.02%)
Oct 08, 2013 8.365 8.365 8.264 8.279 162,872 -0.03(-0.37%)
Oct 07, 2013 8.295 8.373 8.264 8.311 94,943 -0.05(-0.56%)
Oct 04, 2013 8.350 8.412 8.314 8.358 62,639 +0.03(+0.38%)
Oct 03, 2013 8.381 8.403 8.295 8.326 100,598 -0.05(-0.65%)
Oct 02, 2013 8.381 8.403 8.304 8.381 71,961 +0.02(+0.29%)
Oct 01, 2013 8.240 8.404 8.240 8.357 120,659 +0.16(+1.99%)
Sep 27, 2013 8.170 8.202 8.160 8.194 66,912 +0.03(+0.38%)
Sep 26, 2013 8.147 8.163 8.124 8.163 107,746 +0.16(+1.95%)
Sep 25, 2013 8.069 8.099 8.007 8.007 170,642 -0.01(-0.15%)
Sep 24, 2013 8.038 8.046 8.006 8.018 66,484 +0.06(+0.73%)
Sep 23, 2013 7.983 7.999 7.921 7.960 239,500 +0.02(+0.29%)
Sep 20, 2013 7.999 8.054 7.913 7.937 56,509 -0.03(-0.43%)
Sep 19, 2013 7.986 8.056 7.932 7.971 80,198 -0.07(-0.89%)
Sep 18, 2013 7.893 8.098 7.816 8.042 216,336 +0.19(+2.40%)
Sep 17, 2013 7.854 7.882 7.815 7.854 73,182 +0.04(+0.50%)
Sep 16, 2013 7.837 7.885 7.815 7.815 52,084 -0.05(-0.59%)
Sep 13, 2013 7.854 7.870 7.814 7.862 41,944 +0.01(+0.10%)
Sep 12, 2013 7.838 7.923 7.807 7.854 123,713 -0.03(-0.39%)
Sep 11, 2013 7.823 7.893 7.798 7.885 230,015 +0.09(+1.10%)
Sep 10, 2013 7.737 7.810 7.730 7.800 225,300 +0.18(+2.35%)
Sep 09, 2013 7.590 7.628 7.551 7.620 31,791 +0.05(+0.72%)
Sep 06, 2013 7.582 7.590 7.520 7.566 51,594 +0.03(+0.41%)
Sep 05, 2013 7.457 7.539 7.457 7.535 55,419 +0.03(+0.41%)
Sep 04, 2013 7.442 7.512 7.426 7.504 149,853 +0.02(+0.21%)
Sep 03, 2013 7.520 7.527 7.434 7.488 120,384 +0.06(+0.84%)
Aug 30, 2013 7.466 7.488 7.403 7.426 44,872 -0.04(-0.52%)
Aug 29, 2013 7.434 7.537 7.434 7.465 46,101 -0.03(-0.41%)
Aug 28, 2013 7.457 7.513 7.403 7.496 41,219 +0.09(+1.15%)
Aug 27, 2013 7.488 7.520 7.395 7.411 73,780 -0.26(-3.35%)
Aug 26, 2013 7.698 7.722 7.652 7.667 38,605 -0.04(-0.50%)
Aug 23, 2013 7.691 7.939 7.660 7.706 461,913 +0.05(+0.71%)
Aug 22, 2013 7.597 7.667 7.597 7.652 61,571 +0.09(+1.24%)
Aug 21, 2013 7.590 7.590 7.481 7.558 65,157 -0.05(-0.72%)
Aug 20, 2013 7.551 7.636 7.426 7.613 40,478 +0.01(+0.10%)
Aug 19, 2013 7.714 7.745 7.574 7.605 101,939 -0.21(-2.69%)
Aug 16, 2013 7.776 7.829 7.761 7.815 56,264 +0.05(+0.70%)
Aug 15, 2013 7.730 7.776 7.658 7.761 206,701 +0.09(+1.22%)
Aug 14, 2013 7.667 7.698 7.628 7.667 90,139 -0.02(-0.29%)
Aug 13, 2013 7.706 7.706 7.621 7.690 39,659 -0.04(-0.51%)
Aug 12, 2013 7.698 7.730 7.644 7.730 38,189 +0.02(+0.20%)
Aug 09, 2013 7.675 7.722 7.667 7.714 31,393 -0.02(-0.29%)
Aug 08, 2013 7.621 7.737 7.597 7.737 272,871 +0.15(+2.04%)
Aug 07, 2013 7.551 7.582 7.520 7.582 48,636 -0.07(-0.91%)
Aug 06, 2013 7.730 7.730 7.574 7.652 86,888 -0.07(-0.91%)
Aug 05, 2013 7.698 7.730 7.660 7.722 106,617 +0.05(+0.62%)
Aug 02, 2013 7.605 7.675 7.582 7.674 90,733 +0.05(+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.