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 )

14.90 -0.04 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Oct 31, 2014 8.641 8.680 8.589 8.649 37,335 +0.07(+0.81%)
Oct 30, 2014 8.476 8.586 8.476 8.579 22,637 +0.02(+0.29%)
Oct 29, 2014 8.617 8.657 8.488 8.554 15,986 -0.06(-0.73%)
Oct 28, 2014 8.531 8.617 8.531 8.617 60,531 +0.13(+1.58%)
Oct 27, 2014 8.483 8.586 8.586 8.483 61,345 -0.10(-1.19%)
Oct 24, 2014 8.554 8.586 8.453 8.586 68,129 +0.05(+0.55%)
Oct 23, 2014 8.483 8.578 8.476 8.539 78,127 +0.17(+2.07%)
Oct 22, 2014 8.507 8.554 8.365 8.365 300,639 -0.12(-1.39%)
Oct 21, 2014 8.318 8.483 8.264 8.483 298,017 +0.19(+2.28%)
Oct 20, 2014 8.145 8.310 8.113 8.294 149,242 +0.18(+2.23%)
Oct 17, 2014 8.034 8.216 8.034 8.113 897,963 +0.13(+1.58%)
Oct 16, 2014 7.885 8.019 7.869 7.987 261,293 -0.04(-0.49%)
Oct 15, 2014 8.279 8.279 8.113 8.027 3,369,901 -0.31(-3.69%)
Oct 14, 2014 8.357 8.425 8.263 8.334 349,022 +0.09(+1.05%)
Oct 13, 2014 8.373 8.444 8.247 8.247 44,313 -0.08(-0.95%)
Oct 10, 2014 8.397 8.499 8.271 8.326 45,627 -0.17(-2.04%)
Oct 09, 2014 8.641 8.641 8.483 8.499 30,932 -0.21(-2.44%)
Oct 08, 2014 8.617 8.728 8.546 8.712 66,580 +0.02(+0.27%)
Oct 07, 2014 8.767 8.767 8.672 8.688 60,084 -0.17(-1.96%)
Oct 06, 2014 8.901 8.925 8.822 8.861 35,271 -0.03(-0.35%)
Oct 03, 2014 8.830 8.932 8.830 8.893 57,479 +0.02(+0.27%)
Oct 02, 2014 8.843 8.958 8.783 8.869 63,558 -0.10(-1.14%)
Oct 01, 2014 9.043 9.043 8.948 8.972 116,184 -0.07(-0.78%)
Sep 30, 2014 9.027 9.097 9.011 9.043 51,855 -0.03(-0.35%)
Sep 29, 2014 9.058 9.106 8.995 9.074 63,795 -0.10(-1.12%)
Sep 26, 2014 9.161 9.192 9.090 9.177 30,749 +0.04(+0.46%)
Sep 25, 2014 9.200 9.247 9.114 9.135 62,373 -0.16(-1.72%)
Sep 24, 2014 9.216 9.303 9.184 9.295 147,056 +0.02(+0.25%)
Sep 23, 2014 9.318 9.327 9.255 9.271 37,979 -0.07(-0.77%)
Sep 22, 2014 9.375 9.389 9.320 9.343 36,264 -0.04(-0.42%)
Sep 19, 2014 9.446 9.446 9.359 9.383 211,390 -0.05(-0.50%)
Sep 18, 2014 9.438 9.453 9.383 9.430 79,786 +0.06(+0.67%)
Sep 17, 2014 9.367 9.417 9.359 9.367 59,080 +0.00(+0.00%)
Sep 16, 2014 9.296 9.414 9.273 9.367 203,831 +0.03(+0.34%)
Sep 15, 2014 9.430 9.430 9.320 9.336 104,360 -0.17(-1.82%)
Sep 12, 2014 9.493 9.532 9.481 9.508 223,815 -0.06(-0.66%)
Sep 11, 2014 9.532 9.579 9.508 9.571 127,310 -0.05(-0.49%)
Sep 10, 2014 9.587 9.642 9.563 9.618 178,095 +0.03(+0.33%)
Sep 09, 2014 9.650 9.650 9.556 9.587 327,588 -0.10(-1.00%)
Sep 08, 2014 9.752 9.752 9.650 9.684 95,022 -0.07(-0.70%)
Sep 05, 2014 9.744 9.768 9.705 9.752 12,147 +0.01(+0.08%)
Sep 04, 2014 9.791 9.854 9.728 9.744 322,538 -0.06(-0.57%)
Sep 03, 2014 9.846 9.871 9.791 9.800 256,067 +0.06(+0.57%)
Sep 02, 2014 9.807 9.807 9.705 9.744 640,613 -0.00(-0.00%)
Aug 29, 2014 9.736 9.744 9.744 9.744 143,035 -0.02(-0.16%)
Aug 28, 2014 9.783 9.810 9.760 9.760 72,169 -0.11(-1.11%)
Aug 27, 2014 9.846 9.886 9.832 9.870 298,392 +0.06(+0.56%)
Aug 26, 2014 9.823 9.893 9.815 9.815 110,572 -0.05(-0.48%)
Aug 25, 2014 9.838 9.878 9.823 9.862 39,001 +0.11(+1.12%)
Aug 22, 2014 9.807 9.822 9.728 9.753 70,007 -0.10(-1.03%)
Aug 21, 2014 9.823 9.870 9.809 9.854 52,730 -0.03(-0.32%)
Aug 20, 2014 9.823 9.886 9.823 9.886 20,471 +0.03(+0.32%)
Aug 19, 2014 9.870 9.903 9.807 9.854 180,139 -0.02(-0.16%)
Aug 18, 2014 9.831 9.870 9.807 9.870 638,802 +0.12(+1.21%)
Aug 15, 2014 9.878 9.878 9.673 9.752 41,424 -0.09(-0.96%)
Aug 14, 2014 9.925 9.933 9.838 9.846 611,960 +0.04(+0.40%)
Aug 13, 2014 9.823 9.868 9.799 9.807 219,841 +0.00(+0.00%)
Aug 12, 2014 9.744 9.815 9.744 9.807 16,820 +0.09(+0.89%)
Aug 11, 2014 9.689 9.799 9.689 9.721 60,699 +0.09(+0.98%)
Aug 08, 2014 9.595 9.634 9.534 9.626 43,633 +0.08(+0.82%)
Aug 07, 2014 9.587 9.642 9.485 9.548 117,739 -0.06(-0.61%)
Aug 06, 2014 9.611 9.666 9.532 9.607 39,869 -0.11(-1.09%)
Aug 05, 2014 9.838 9.838 9.651 9.713 63,705 -0.19(-1.90%)
Aug 04, 2014 9.831 9.901 9.783 9.901 52,145 +0.15(+1.53%)
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.