Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.