Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.213 8.078 8.078 8.078 46,581 -0.10(-1.17%)
Dec 30, 2014 8.221 8.229 8.165 8.173 23,997 -0.06(-0.77%)
Dec 29, 2014 8.261 8.300 8.197 8.237 140,402 -0.12(-1.43%)
Dec 26, 2014 8.316 8.412 8.316 8.356 68,762 +0.10(+1.24%)
Dec 24, 2014 8.300 8.253 8.253 8.253 8,183 +0.01(+0.10%)
Dec 23, 2014 8.221 8.308 8.181 8.245 20,803 -0.05(-0.57%)
Dec 22, 2014 8.241 8.303 8.210 8.292 23,740 +0.04(+0.43%)
Dec 19, 2014 8.241 8.366 8.217 8.256 35,163 -0.02(-0.19%)
Dec 18, 2014 8.209 8.319 8.209 8.272 36,813 +0.17(+2.13%)
Dec 17, 2014 7.951 8.139 7.951 8.100 91,986 +0.03(+0.39%)
Dec 16, 2014 8.014 8.182 7.990 8.068 16,499 -0.03(-0.39%)
Dec 15, 2014 8.162 8.217 8.068 8.100 22,123 +0.00(+0.00%)
Dec 12, 2014 8.162 8.265 8.100 8.100 119,416 -0.15(-1.80%)
Dec 11, 2014 8.324 8.343 8.249 8.249 123,300 -0.12(-1.42%)
Dec 10, 2014 8.452 8.482 8.343 8.368 40,902 -0.03(-0.35%)
Dec 09, 2014 8.429 8.429 8.350 8.397 26,347 -0.15(-1.74%)
Dec 08, 2014 8.570 8.593 8.522 8.546 132,437 -0.06(-0.73%)
Dec 05, 2014 8.609 8.656 8.601 8.609 18,063 +0.00(+0.05%)
Dec 04, 2014 8.562 8.631 8.562 8.605 19,734 +0.00(+0.04%)
Dec 03, 2014 8.585 8.639 8.562 8.601 107,510 -0.02(-0.18%)
Dec 02, 2014 8.632 8.632 8.578 8.617 10,138 -0.01(-0.09%)
Dec 01, 2014 8.640 8.640 8.570 8.625 34,798 -0.10(-1.17%)
Nov 28, 2014 8.742 8.766 8.672 8.726 13,384 -0.18(-1.99%)
Nov 26, 2014 8.867 8.903 8.903 8.903 8,680 +0.08(+0.85%)
Nov 25, 2014 8.828 8.885 8.805 8.828 15,207 -0.02(-0.18%)
Nov 24, 2014 8.844 8.852 8.781 8.844 21,383 +0.07(+0.83%)
Nov 21, 2014 8.750 8.802 8.741 8.771 23,666 +0.08(+0.87%)
Nov 20, 2014 8.656 8.703 8.625 8.695 54,767 -0.01(-0.09%)
Nov 19, 2014 8.711 8.711 8.640 8.703 98,245 +0.08(+0.91%)
Nov 18, 2014 8.617 8.648 8.585 8.625 17,653 +0.03(+0.36%)
Nov 17, 2014 8.554 8.593 8.498 8.593 18,840 -0.01(-0.09%)
Nov 14, 2014 8.538 8.601 8.495 8.601 14,164 +0.04(+0.46%)
Nov 13, 2014 8.523 8.593 8.499 8.562 34,392 +0.02(+0.18%)
Nov 12, 2014 8.538 8.585 8.523 8.546 31,171 -0.10(-1.18%)
Nov 11, 2014 8.602 8.672 8.601 8.648 17,723 +0.02(+0.18%)
Nov 10, 2014 8.617 8.647 8.593 8.632 25,197 +0.05(+0.58%)
Nov 07, 2014 8.538 8.597 8.513 8.582 13,313 +0.11(+1.26%)
Nov 06, 2014 8.523 8.538 8.460 8.476 83,245 -0.02(-0.29%)
Nov 05, 2014 8.491 8.531 8.484 8.500 46,489 -0.01(-0.08%)
Nov 04, 2014 8.538 8.538 8.460 8.507 24,345 -0.05(-0.64%)
Nov 03, 2014 8.570 8.652 8.538 8.562 71,488 -0.04(-0.46%)
Oct 31, 2014 8.593 8.632 8.542 8.601 37,542 +0.07(+0.81%)
Oct 30, 2014 8.429 8.538 8.429 8.532 22,762 +0.02(+0.29%)
Oct 29, 2014 8.570 8.609 8.441 8.507 16,074 -0.06(-0.73%)
Oct 28, 2014 8.484 8.570 8.484 8.570 60,867 +0.13(+1.58%)
Oct 27, 2014 8.437 8.538 8.538 8.437 61,685 -0.10(-1.19%)
Oct 24, 2014 8.507 8.538 8.406 8.538 68,507 +0.05(+0.55%)
Oct 23, 2014 8.437 8.531 8.429 8.491 78,560 +0.17(+2.07%)
Oct 22, 2014 8.460 8.507 8.319 8.319 302,306 -0.12(-1.39%)
Oct 21, 2014 8.272 8.437 8.219 8.437 299,670 +0.19(+2.28%)
Oct 20, 2014 8.100 8.264 8.068 8.249 150,070 +0.18(+2.23%)
Oct 17, 2014 7.990 8.170 7.990 8.068 902,943 +0.13(+1.58%)
Oct 16, 2014 7.841 7.974 7.826 7.943 262,742 -0.04(-0.49%)
Oct 15, 2014 8.233 8.233 8.068 7.982 3,388,588 -0.31(-3.69%)
Oct 14, 2014 8.311 8.379 8.217 8.288 350,957 +0.09(+1.05%)
Oct 13, 2014 8.327 8.397 8.202 8.202 44,558 -0.08(-0.95%)
Oct 10, 2014 8.350 8.452 8.225 8.280 45,880 -0.17(-2.04%)
Oct 09, 2014 8.593 8.593 8.437 8.452 31,103 -0.21(-2.44%)
Oct 08, 2014 8.570 8.679 8.499 8.664 66,950 +0.02(+0.27%)
Oct 07, 2014 8.719 8.719 8.625 8.640 60,417 -0.17(-1.96%)
Oct 06, 2014 8.852 8.876 8.774 8.813 35,467 -0.03(-0.35%)
Oct 03, 2014 8.781 8.883 8.781 8.844 57,798 +0.02(+0.27%)
Oct 02, 2014 8.795 8.909 8.734 8.820 63,910 -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.