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 )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
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%)
Dec 04, 2012 5.050 5.081 5.043 5.056 8,250 +0.07(+1.31%)
Nov 30, 2012 5.012 5.035 4.982 4.991 11,407 +0.01(+0.20%)
Nov 29, 2012 4.981 5.009 4.950 4.981 4,945 +0.04(+0.88%)
Nov 28, 2012 4.905 4.966 4.905 4.938 10,608 +0.01(+0.21%)
Nov 27, 2012 4.966 4.991 4.928 4.928 11,600 -0.09(-1.83%)
Nov 26, 2012 4.943 5.020 4.943 5.020 13,390 +0.11(+2.33%)
Nov 23, 2012 4.866 4.935 4.866 4.906 4,281 +0.11(+2.25%)
Nov 21, 2012 4.805 4.811 4.767 4.797 24,225 +0.00(+0.00%)
Nov 20, 2012 4.797 4.828 4.759 4.797 36,353 -0.02(-0.32%)
Nov 19, 2012 4.759 4.851 4.759 4.813 31,136 +0.05(+1.13%)
Nov 16, 2012 4.736 4.790 4.736 4.759 9,538 +0.02(+0.43%)
Nov 15, 2012 4.767 4.796 4.713 4.739 10,784 -0.05(-1.07%)
Nov 14, 2012 4.882 4.882 4.790 4.790 19,809 -0.03(-0.59%)
Nov 13, 2012 4.813 4.851 4.767 4.818 10,879 -0.08(-1.65%)
Nov 12, 2012 4.905 4.912 4.866 4.899 20,486 -0.03(-0.57%)
Nov 09, 2012 4.882 4.935 4.866 4.927 48,590 -0.01(-0.16%)
Nov 08, 2012 4.966 4.980 4.912 4.935 36,278 -0.01(-0.22%)
Nov 07, 2012 4.938 4.981 4.935 4.946 6,585 -0.13(-2.63%)
Nov 06, 2012 5.027 5.095 5.027 5.079 5,416 +0.04(+0.83%)
Nov 05, 2012 5.004 5.038 5.004 5.038 2,647 +0.05(+0.96%)
Nov 02, 2012 5.073 5.073 4.987 4.990 15,522 -0.03(-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.