Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.380 9.442 9.349 9.372 101,616 +0.08(+0.85%)
Mar 28, 2014 9.287 9.349 9.279 9.294 77,241 +0.10(+1.09%)
Mar 27, 2014 9.155 9.240 9.147 9.194 102,443 +0.02(+0.25%)
Mar 26, 2014 9.310 9.318 9.170 9.170 166,916 -0.02(-0.25%)
Mar 25, 2014 9.170 9.214 9.108 9.194 66,153 -0.01(-0.10%)
Mar 24, 2014 9.257 9.282 9.126 9.203 49,755 -0.05(-0.50%)
Mar 21, 2014 9.335 9.420 9.249 9.249 25,469 -0.06(-0.67%)
Mar 20, 2014 9.327 9.358 9.257 9.312 31,718 +0.00(+0.00%)
Mar 19, 2014 9.451 9.459 9.280 9.312 54,308 -0.12(-1.32%)
Mar 18, 2014 9.374 9.443 9.344 9.436 27,395 +0.01(+0.08%)
Mar 17, 2014 9.195 9.451 9.195 9.428 96,023 +0.20(+2.19%)
Mar 14, 2014 9.218 9.270 9.195 9.226 34,490 -0.06(-0.67%)
Mar 13, 2014 9.513 9.513 9.234 9.288 69,519 -0.19(-2.05%)
Mar 12, 2014 9.443 9.498 9.412 9.482 28,911 -0.06(-0.65%)
Mar 11, 2014 9.606 9.614 9.475 9.544 66,306 +0.00(+0.00%)
Mar 10, 2014 9.544 9.583 9.467 9.544 80,219 -0.05(-0.57%)
Mar 07, 2014 9.653 9.653 9.513 9.599 302,715 -0.06(-0.60%)
Mar 06, 2014 9.622 9.699 9.599 9.657 162,812 +0.14(+1.51%)
Mar 05, 2014 9.498 9.521 9.467 9.513 128,480 +0.12(+1.24%)
Mar 04, 2014 9.428 9.443 9.367 9.397 169,211 +0.20(+2.19%)
Mar 03, 2014 9.288 9.397 9.187 9.195 129,401 -0.25(-2.63%)
Feb 28, 2014 9.420 9.498 9.368 9.443 161,699 +0.10(+1.08%)
Feb 27, 2014 9.249 9.343 9.218 9.343 68,903 +0.09(+0.92%)
Feb 26, 2014 9.273 9.316 9.234 9.257 210,286 +0.01(+0.08%)
Feb 25, 2014 9.304 9.304 9.195 9.249 64,316 -0.01(-0.08%)
Feb 24, 2014 9.274 9.335 9.234 9.257 37,490 +0.02(+0.25%)
Feb 21, 2014 9.257 9.273 9.172 9.234 81,738 +0.05(+0.51%)
Feb 20, 2014 9.125 9.203 9.102 9.187 115,312 +0.04(+0.42%)
Feb 19, 2014 9.242 9.249 9.099 9.149 64,052 -0.10(-1.09%)
Feb 18, 2014 9.288 9.288 9.195 9.249 73,813 +0.02(+0.17%)
Feb 14, 2014 9.187 9.234 9.234 9.234 59,281 +0.06(+0.68%)
Feb 13, 2014 9.094 9.175 9.079 9.172 95,905 +0.09(+0.94%)
Feb 12, 2014 9.063 9.105 9.040 9.086 43,854 -0.02(-0.26%)
Feb 11, 2014 9.001 9.118 9.001 9.110 181,996 +0.12(+1.29%)
Feb 10, 2014 8.939 9.012 8.908 8.993 113,334 +0.00(+0.00%)
Feb 07, 2014 8.869 8.993 8.869 8.993 52,608 +0.12(+1.32%)
Feb 06, 2014 8.861 8.916 8.823 8.876 40,299 +0.19(+2.19%)
Feb 05, 2014 8.691 8.714 8.528 8.686 68,038 +0.05(+0.58%)
Feb 04, 2014 8.660 8.697 8.342 8.636 129,553 +0.02(+0.18%)
Feb 03, 2014 8.838 8.877 8.590 8.621 510,360 -0.21(-2.37%)
Jan 31, 2014 8.784 8.896 8.784 8.830 55,200 -0.11(-1.22%)
Jan 30, 2014 8.939 8.967 8.908 8.939 27,312 +0.11(+1.23%)
Jan 29, 2014 8.846 8.892 8.823 8.830 47,063 -0.13(-1.47%)
Jan 28, 2014 8.892 8.982 8.892 8.962 116,285 +0.21(+2.39%)
Jan 27, 2014 8.737 8.799 8.653 8.753 119,365 -0.10(-1.14%)
Jan 24, 2014 9.048 9.048 8.854 8.854 186,911 -0.36(-3.96%)
Jan 23, 2014 9.265 9.265 9.164 9.218 124,983 -0.04(-0.42%)
Jan 22, 2014 9.288 9.288 9.172 9.257 77,831 -0.07(-0.75%)
Jan 21, 2014 9.389 9.389 9.257 9.327 100,055 -0.12(-1.31%)
Jan 17, 2014 9.490 9.451 9.451 9.451 167,147 -0.00(-0.00%)
Jan 16, 2014 9.412 9.474 9.397 9.451 111,625 +0.04(+0.41%)
Jan 15, 2014 9.370 9.467 9.389 9.412 155,700 +0.04(+0.46%)
Jan 14, 2014 9.327 9.374 9.273 9.370 101,179 +0.10(+1.13%)
Jan 13, 2014 9.288 9.324 9.242 9.265 219,382 -0.01(-0.08%)
Jan 10, 2014 9.164 9.280 9.164 9.273 524,620 +0.09(+1.01%)
Jan 09, 2014 9.195 9.280 9.133 9.180 266,504 +0.05(+0.60%)
Jan 08, 2014 9.149 9.156 9.056 9.125 113,417 -0.12(-1.34%)
Jan 07, 2014 9.164 9.280 9.118 9.249 80,497 +0.17(+1.88%)
Jan 06, 2014 9.024 9.218 9.024 9.079 150,350 +0.22(+2.54%)
Jan 03, 2014 8.846 8.948 8.823 8.854 81,341 +0.11(+1.24%)
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.