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 )

15.21 +0.10 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.