Skip to main content

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

Historical Prices

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.