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 )

17.71 +0.09 (+0.51%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 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 (%)
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.