Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.71 +0.09 (+0.51%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.948 9.948 9.816 9.831 62,365 -0.21(-2.10%)
Jul 30, 2014 10.10 10.10 9.980 10.04 41,842 -0.02(-0.23%)
Jul 29, 2014 10.08 10.15 10.03 10.07 75,953 -0.07(-0.69%)
Jul 28, 2014 10.14 10.14 10.06 10.14 74,911 +0.01(+0.07%)
Jul 25, 2014 10.10 10.18 10.09 10.13 36,344 +0.00(+0.02%)
Jul 24, 2014 10.07 10.13 10.07 10.13 86,771 +0.06(+0.62%)
Jul 23, 2014 10.10 10.15 10.06 10.07 14,893 +0.05(+0.47%)
Jul 22, 2014 10.02 10.10 10.02 10.02 30,918 +0.10(+1.02%)
Jul 21, 2014 9.980 9.980 9.886 9.917 22,674 -0.10(-0.98%)
Jul 18, 2014 9.909 10.28 9.902 10.02 35,502 +0.10(+1.00%)
Jul 17, 2014 9.972 10.02 9.894 9.916 40,825 -0.12(-1.18%)
Jul 16, 2014 9.995 10.08 9.988 10.03 99,078 +0.15(+1.50%)
Jul 15, 2014 9.964 9.964 9.855 9.886 108,600 -0.08(-0.78%)
Jul 14, 2014 9.980 10.05 9.964 9.964 66,440 +0.05(+0.47%)
Jul 11, 2014 9.917 10.01 9.878 9.917 40,124 +0.03(+0.32%)
Jul 10, 2014 9.847 9.917 9.823 9.886 85,178 -0.21(-2.09%)
Jul 09, 2014 10.00 10.11 10.00 10.10 74,829 +0.01(+0.07%)
Jul 08, 2014 10.20 10.20 10.07 10.09 83,617 -0.24(-2.34%)
Jul 07, 2014 10.35 10.35 10.31 10.33 79,562 -0.09(-0.90%)
Jul 03, 2014 10.36 10.43 10.43 10.43 29,814 +0.05(+0.45%)
Jul 02, 2014 10.39 10.43 10.33 10.38 194,895 -0.04(-0.38%)
Jul 01, 2014 10.45 10.47 10.41 10.42 56,095 -0.01(-0.07%)
Jun 30, 2014 10.40 10.45 10.38 10.43 47,179 +0.01(+0.07%)
Jun 27, 2014 10.36 10.43 10.34 10.42 47,474 +0.06(+0.60%)
Jun 26, 2014 10.35 10.37 10.28 10.35 40,742 +0.08(+0.76%)
Jun 25, 2014 10.19 10.31 10.19 10.28 51,573 +0.02(+0.15%)
Jun 24, 2014 10.37 10.38 10.25 10.26 108,484 -0.08(-0.73%)
Jun 23, 2014 10.38 10.38 10.31 10.34 85,249 -0.05(-0.45%)
Jun 20, 2014 10.40 10.46 10.38 10.38 110,423 +0.00(+0.00%)
Jun 19, 2014 10.45 10.48 10.38 10.38 112,377 -0.06(-0.60%)
Jun 18, 2014 10.28 10.45 10.27 10.45 358,328 +0.23(+2.28%)
Jun 17, 2014 10.24 10.25 10.18 10.21 67,223 -0.05(-0.53%)
Jun 16, 2014 10.26 10.27 10.15 10.27 117,609 -0.05(-0.53%)
Jun 13, 2014 10.31 10.41 10.29 10.32 121,147 +0.05(+0.53%)
Jun 12, 2014 10.34 10.34 10.26 10.27 190,444 -0.02(-0.23%)
Jun 11, 2014 10.35 10.40 10.29 10.29 145,827 -0.11(-1.05%)
Jun 10, 2014 10.45 10.45 10.36 10.40 150,601 -0.18(-1.69%)
Jun 06, 2014 10.54 10.58 10.45 10.58 66,053 +0.19(+1.80%)
Jun 05, 2014 10.29 10.40 10.27 10.39 221,325 +0.17(+1.68%)
Jun 04, 2014 10.15 10.23 10.13 10.22 37,700 +0.02(+0.23%)
Jun 03, 2014 10.22 10.23 10.13 10.20 253,409 -0.04(-0.38%)
Jun 02, 2014 10.30 10.30 10.20 10.24 376,047 +0.03(+0.30%)
May 30, 2014 10.20 10.25 10.17 10.20 191,470 +0.05(+0.54%)
May 29, 2014 10.13 10.15 10.10 10.15 72,169 +0.05(+0.54%)
May 28, 2014 10.10 10.13 10.04 10.10 75,733 +0.00(+0.00%)
May 27, 2014 10.10 10.13 10.06 10.10 207,836 +0.12(+1.17%)
May 23, 2014 9.909 9.979 9.979 9.979 239,523 +0.05(+0.55%)
May 22, 2014 9.940 9.940 9.870 9.925 67,588 +0.07(+0.71%)
May 21, 2014 9.769 9.862 9.742 9.855 191,537 +0.05(+0.56%)
May 20, 2014 9.769 9.838 9.746 9.800 27,975 +0.07(+0.72%)
May 19, 2014 9.769 9.785 9.699 9.730 252,143 +0.05(+0.48%)
May 16, 2014 9.684 9.746 9.652 9.684 89,433 -0.03(-0.32%)
May 15, 2014 9.807 9.807 9.691 9.715 353,489 -0.15(-1.50%)
May 14, 2014 9.878 9.894 9.831 9.862 62,252 +0.01(+0.08%)
May 13, 2014 9.847 9.862 9.792 9.855 101,246 -0.04(-0.39%)
May 12, 2014 9.855 9.932 9.855 9.894 138,284 +0.13(+1.35%)
May 09, 2014 9.722 9.777 9.684 9.761 49,975 +0.12(+1.29%)
May 08, 2014 9.684 9.684 9.582 9.637 24,723 -0.06(-0.64%)
May 07, 2014 9.676 9.699 9.606 9.699 25,034 -0.02(-0.16%)
May 06, 2014 9.707 9.747 9.660 9.715 43,762 +0.02(+0.16%)
May 05, 2014 9.637 9.699 9.567 9.699 59,925 +0.09(+0.97%)
May 02, 2014 9.559 9.614 9.556 9.606 129,726 +0.09(+0.90%)
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.