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 )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
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%)
Jan 02, 2014 8.730 8.776 8.691 8.745 397,613 -0.06(-0.70%)
Dec 31, 2013 8.815 8.807 8.807 8.807 108,639 +0.02(+0.18%)
Dec 30, 2013 8.761 8.807 8.706 8.792 68,462 +0.07(+0.80%)
Dec 27, 2013 8.722 8.761 8.675 8.722 60,241 +0.04(+0.45%)
Dec 26, 2013 8.667 8.683 8.636 8.683 40,759 +0.05(+0.58%)
Dec 24, 2013 8.567 8.652 8.567 8.633 26,796 +0.07(+0.86%)
Dec 23, 2013 8.481 8.559 8.481 8.559 88,833 +0.12(+1.38%)
Dec 20, 2013 8.450 8.465 8.403 8.442 46,926 -0.01(-0.09%)
Dec 19, 2013 8.396 8.473 8.388 8.450 167,618 +0.07(+0.83%)
Dec 18, 2013 8.295 8.434 8.288 8.380 43,930 +0.08(+1.02%)
Dec 17, 2013 8.327 8.328 8.234 8.296 110,389 -0.08(-0.93%)
Dec 16, 2013 8.396 8.396 8.335 8.373 288,972 +0.00(+0.00%)
Dec 13, 2013 8.304 8.373 8.291 8.373 67,884 +0.09(+1.12%)
Dec 12, 2013 8.296 8.304 8.234 8.280 43,444 -0.07(-0.83%)
Dec 11, 2013 8.420 8.420 8.314 8.350 24,216 -0.02(-0.28%)
Dec 10, 2013 8.319 8.373 8.311 8.373 39,072 -0.05(-0.55%)
Dec 09, 2013 8.350 8.427 8.350 8.420 91,933 +0.11(+1.29%)
Dec 06, 2013 8.280 8.327 8.257 8.313 28,974 +0.12(+1.46%)
Dec 05, 2013 8.203 8.242 8.152 8.193 41,094 -0.00(-0.03%)
Dec 04, 2013 8.211 8.243 8.079 8.195 162,089 -0.18(-2.13%)
Dec 03, 2013 8.451 8.474 8.342 8.373 94,364 -0.17(-1.99%)
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.