Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.808 5.838 5.808 5.824 3,560 +0.02(+0.40%)
Feb 27, 2013 5.692 5.801 5.692 5.801 9,334 +0.13(+2.32%)
Feb 26, 2013 5.715 5.715 5.654 5.669 12,794 -0.13(-2.27%)
Feb 22, 2013 5.808 5.814 5.785 5.801 4,297 +0.04(+0.72%)
Feb 21, 2013 5.801 5.801 5.731 5.759 12,089 -0.10(-1.63%)
Feb 20, 2013 5.940 5.940 5.855 5.855 11,111 -0.05(-0.79%)
Feb 19, 2013 5.870 5.928 5.870 5.901 14,066 +0.03(+0.55%)
Feb 15, 2013 5.886 5.886 5.847 5.869 3,068 -0.05(-0.81%)
Feb 14, 2013 5.886 5.920 5.855 5.917 12,848 -0.03(-0.54%)
Feb 13, 2013 5.955 5.971 5.932 5.948 21,151 +0.05(+0.80%)
Feb 12, 2013 5.855 5.909 5.812 5.901 9,715 +0.08(+1.35%)
Feb 11, 2013 5.832 5.862 5.793 5.822 11,102 +0.02(+0.31%)
Feb 08, 2013 5.824 5.832 5.801 5.804 6,537 +0.01(+0.19%)
Feb 07, 2013 5.754 5.800 5.754 5.793 3,558 +0.07(+1.24%)
Feb 06, 2013 5.669 5.723 5.669 5.722 3,911 +0.08(+1.45%)
Feb 04, 2013 5.692 5.719 5.630 5.640 10,998 -0.15(-2.64%)
Feb 01, 2013 5.740 5.808 5.740 5.793 5,769 +0.03(+0.54%)
Jan 31, 2013 5.754 5.770 5.731 5.762 5,369 -0.06(-1.04%)
Jan 30, 2013 5.808 5.847 5.808 5.823 4,171 +0.02(+0.26%)
Jan 29, 2013 5.793 5.824 5.777 5.808 5,815 -0.02(-0.41%)
Jan 28, 2013 5.801 5.832 5.781 5.832 16,996 +0.00(+0.03%)
Jan 25, 2013 5.824 5.858 5.801 5.830 3,525 +0.05(+0.90%)
Jan 24, 2013 5.785 5.816 5.770 5.777 23,727 -0.04(-0.72%)
Jan 23, 2013 5.785 5.824 5.775 5.819 4,078 +0.00(+0.08%)
Jan 22, 2013 5.816 5.838 5.793 5.814 6,404 -0.04(-0.61%)
Jan 18, 2013 5.847 5.850 5.814 5.850 10,550 +0.06(+1.12%)
Jan 17, 2013 5.770 5.813 5.770 5.785 3,849 -0.02(-0.29%)
Jan 16, 2013 5.770 5.802 5.770 5.802 852 -0.03(-0.50%)
Jan 15, 2013 5.793 5.855 5.768 5.832 12,148 +0.00(+0.00%)
Jan 14, 2013 5.901 5.901 5.824 5.832 19,077 -0.05(-0.79%)
Jan 11, 2013 5.832 5.886 5.832 5.878 20,034 +0.08(+1.35%)
Jan 10, 2013 5.731 5.800 5.731 5.800 8,607 +0.16(+2.87%)
Jan 09, 2013 5.603 5.661 5.575 5.638 69,588 +0.11(+1.96%)
Jan 08, 2013 5.561 5.576 5.499 5.530 23,366 -0.05(-0.97%)
Jan 07, 2013 5.530 5.599 5.530 5.584 12,915 +0.05(+0.96%)
Jan 04, 2013 5.491 5.539 5.483 5.531 10,989 +0.07(+1.27%)
Jan 03, 2013 5.445 5.507 5.445 5.461 9,490 +0.01(+0.25%)
Jan 02, 2013 5.468 5.468 5.414 5.447 15,779 +0.08(+1.49%)
Dec 31, 2012 5.259 5.367 5.237 5.367 23,776 +0.13(+2.51%)
Dec 28, 2012 5.290 5.306 5.236 5.236 24,446 -0.10(-1.88%)
Dec 27, 2012 5.360 5.383 5.295 5.337 41,694 -0.04(-0.72%)
Dec 26, 2012 5.397 5.422 5.344 5.375 12,719 -0.02(-0.29%)
Dec 24, 2012 5.367 5.406 5.340 5.391 14,933 +0.01(+0.14%)
Dec 21, 2012 5.375 5.383 5.313 5.383 17,921 -0.07(-1.34%)
Dec 20, 2012 5.395 5.472 5.395 5.456 24,487 +0.10(+1.87%)
Dec 19, 2012 5.379 5.395 5.334 5.356 37,253 +0.03(+0.58%)
Dec 18, 2012 5.248 5.356 5.248 5.325 14,790 +0.10(+1.87%)
Dec 17, 2012 5.194 5.240 5.186 5.227 36,341 +0.03(+0.49%)
Dec 14, 2012 5.225 5.240 5.194 5.202 25,374 +0.01(+0.10%)
Dec 13, 2012 5.210 5.225 5.179 5.196 16,007 -0.00(-0.08%)
Dec 12, 2012 5.171 5.225 5.171 5.201 20,225 +0.05(+0.87%)
Dec 11, 2012 5.132 5.187 5.132 5.156 13,256 +0.06(+1.17%)
Dec 10, 2012 5.086 5.117 5.046 5.096 10,409 +0.01(+0.19%)
Dec 07, 2012 5.086 5.117 5.086 5.086 7,470 +0.02(+0.30%)
Dec 06, 2012 5.086 5.109 5.056 5.071 20,061 -0.07(-1.41%)
Dec 05, 2012 5.048 5.156 5.048 5.143 7,121 +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.