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 )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2015 9.151 9.159 9.071 9.126 37,128 +0.01(+0.07%)
Oct 29, 2015 9.088 9.134 9.078 9.120 6,531 +0.04(+0.46%)
Oct 28, 2015 9.159 9.175 9.021 9.078 14,505 +0.06(+0.63%)
Oct 27, 2015 9.054 9.118 9.021 9.021 7,611 -0.13(-1.41%)
Oct 26, 2015 9.183 9.191 9.128 9.151 13,430 -0.02(-0.21%)
Oct 23, 2015 9.183 9.183 9.103 9.170 29,970 +0.11(+1.20%)
Oct 22, 2015 9.021 9.110 9.021 9.062 12,921 +0.02(+0.18%)
Oct 21, 2015 9.062 9.140 9.037 9.046 10,470 -0.05(-0.53%)
Oct 20, 2015 8.989 9.110 8.989 9.094 12,788 +0.08(+0.90%)
Oct 19, 2015 9.102 9.106 8.997 9.013 68,043 -0.11(-1.15%)
Oct 16, 2015 9.070 9.118 9.046 9.118 14,399 -0.02(-0.18%)
Oct 15, 2015 9.143 9.167 9.094 9.134 9,817 +0.04(+0.44%)
Oct 14, 2015 9.102 9.167 9.086 9.094 6,383 +0.03(+0.33%)
Oct 13, 2015 9.013 9.094 8.973 9.064 10,612 -0.02(-0.26%)
Oct 12, 2015 9.151 9.151 9.062 9.088 8,012 -0.07(-0.78%)
Oct 09, 2015 9.201 9.215 9.159 9.159 5,024 +0.00(+0.04%)
Oct 08, 2015 8.997 9.155 8.997 9.155 8,560 +0.18(+1.98%)
Oct 07, 2015 8.973 9.037 8.924 8.977 11,624 +0.10(+1.14%)
Oct 06, 2015 8.852 8.876 8.811 8.876 12,230 +0.09(+1.02%)
Oct 05, 2015 8.658 8.787 8.658 8.786 26,840 +0.27(+3.12%)
Oct 02, 2015 8.407 8.540 8.391 8.520 2,077 +0.13(+1.52%)
Oct 01, 2015 8.423 8.423 8.358 8.392 4,481 +0.07(+0.84%)
Sep 30, 2015 8.375 8.380 8.266 8.322 3,322 +0.08(+1.03%)
Sep 29, 2015 8.189 8.261 8.160 8.237 11,624 +0.08(+1.04%)
Sep 28, 2015 8.148 8.213 8.136 8.152 5,250 -0.08(-0.93%)
Sep 25, 2015 8.302 8.350 8.229 8.229 5,438 -0.03(-0.39%)
Sep 24, 2015 8.213 8.261 8.150 8.261 9,363 -0.02(-0.20%)
Sep 23, 2015 8.318 8.326 8.245 8.278 29,989 -0.03(-0.41%)
Sep 22, 2015 8.352 8.352 8.263 8.312 27,955 -0.20(-2.37%)
Sep 21, 2015 8.561 8.625 8.505 8.513 7,027 -0.09(-1.03%)
Sep 18, 2015 8.666 8.666 8.598 8.602 3,123 -0.24(-2.73%)
Sep 17, 2015 8.738 8.843 8.666 8.843 16,472 +0.08(+0.92%)
Sep 16, 2015 8.658 8.763 8.658 8.763 8,995 +0.11(+1.28%)
Sep 15, 2015 8.600 8.657 8.600 8.652 3,219 +0.04(+0.50%)
Sep 14, 2015 8.658 8.658 8.581 8.610 8,681 -0.08(-0.93%)
Sep 11, 2015 8.634 8.698 8.634 8.690 6,090 -0.01(-0.09%)
Sep 10, 2015 8.618 8.698 8.618 8.698 4,035 +0.12(+1.41%)
Sep 09, 2015 8.738 8.738 8.577 8.577 4,854 -0.03(-0.37%)
Sep 08, 2015 8.618 8.618 8.513 8.610 12,567 +0.23(+2.79%)
Sep 04, 2015 8.320 8.376 8.376 8.376 6,704 -0.14(-1.70%)
Sep 03, 2015 8.505 8.626 8.505 8.521 28,033 -0.01(-0.09%)
Sep 02, 2015 8.610 8.610 8.474 8.529 11,012 +0.03(+0.38%)
Sep 01, 2015 8.537 8.569 8.432 8.497 11,354 -0.21(-2.41%)
Aug 31, 2015 8.626 8.730 8.626 8.706 4,363 -0.07(-0.83%)
Aug 28, 2015 8.738 8.795 8.728 8.779 6,878 +0.02(+0.18%)
Aug 27, 2015 8.658 8.790 8.647 8.763 13,412 +0.12(+1.40%)
Aug 26, 2015 8.569 8.642 8.402 8.642 18,385 +0.22(+2.58%)
Aug 25, 2015 8.610 8.859 8.416 8.424 38,950 +0.22(+2.65%)
Aug 24, 2015 8.231 8.457 7.968 8.207 91,471 -0.36(-4.23%)
Aug 21, 2015 8.771 8.824 8.561 8.569 39,109 -0.20(-2.30%)
Aug 20, 2015 8.964 8.964 8.771 8.771 27,188 -0.38(-4.14%)
Aug 19, 2015 9.157 9.246 9.077 9.149 17,092 -0.07(-0.79%)
Aug 18, 2015 9.238 9.278 9.222 9.222 11,260 -0.08(-0.87%)
Aug 17, 2015 9.294 9.318 9.214 9.302 25,631 -0.02(-0.17%)
Aug 14, 2015 9.278 9.342 9.278 9.318 18,675 +0.02(+0.17%)
Aug 13, 2015 9.270 9.334 9.254 9.302 10,998 +0.02(+0.26%)
Aug 12, 2015 9.238 9.294 9.165 9.278 49,532 +0.02(+0.26%)
Aug 11, 2015 9.310 9.310 9.206 9.254 16,210 -0.15(-1.62%)
Aug 10, 2015 9.369 9.415 9.310 9.406 22,914 +0.14(+1.56%)
Aug 07, 2015 9.246 9.286 9.222 9.262 14,340 -0.02(-0.17%)
Aug 06, 2015 9.246 9.278 9.222 9.278 16,650 +0.03(+0.34%)
Aug 05, 2015 9.214 9.275 9.214 9.246 16,241 +0.06(+0.66%)
Aug 04, 2015 9.230 9.286 9.165 9.185 45,497 -0.03(-0.31%)
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.