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 )

14.83 -0.10 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
Dec 30, 2016 10.16 10.16 10.16 0 +0.09(+0.89%)
Dec 29, 2016 10.01 10.07 10.01 10.07 39,746 +0.09(+0.93%)
Dec 28, 2016 10.02 10.02 9.933 9.976 80,430 -0.01(-0.09%)
Dec 27, 2016 9.994 10.00 9.931 9.985 68,549 +0.07(+0.70%)
Dec 23, 2016 9.915 9.915 9.915 0 +0.03(+0.35%)
Dec 22, 2016 9.881 9.949 9.872 9.881 35,315 -0.02(-0.18%)
Dec 21, 2016 9.941 9.985 9.856 9.898 28,643 +0.08(+0.79%)
Dec 20, 2016 9.763 9.845 9.763 9.821 84,920 -0.04(-0.42%)
Dec 19, 2016 9.862 9.871 9.788 9.862 45,670 +0.00(+0.00%)
Dec 16, 2016 9.838 9.862 9.810 9.862 59,387 +0.08(+0.85%)
Dec 15, 2016 9.763 9.788 9.730 9.780 36,481 -0.01(-0.08%)
Dec 14, 2016 9.920 9.995 9.788 9.788 89,736 -0.22(-2.15%)
Dec 13, 2016 9.912 10.02 9.912 10.00 104,706 +0.12(+1.17%)
Dec 12, 2016 9.904 9.920 9.864 9.887 33,693 -0.02(-0.17%)
Dec 09, 2016 9.887 9.912 9.837 9.904 67,628 -0.02(-0.25%)
Dec 08, 2016 9.995 9.995 9.924 9.929 60,130 -0.19(-1.88%)
Dec 07, 2016 10.02 10.13 10.02 10.12 146,078 +0.10(+0.99%)
Dec 06, 2016 9.962 10.07 9.937 10.02 26,026 +0.05(+0.50%)
Dec 05, 2016 9.937 9.986 9.937 9.970 48,098 +0.00(+0.00%)
Dec 02, 2016 9.945 9.986 9.929 9.970 43,338 -0.03(-0.33%)
Dec 01, 2016 9.978 10.01 9.964 10.00 27,025 -0.07(-0.66%)
Nov 30, 2016 10.09 10.09 10.02 10.07 98,176 +0.05(+0.50%)
Nov 29, 2016 9.970 10.02 9.956 10.02 12,868 +0.05(+0.50%)
Nov 28, 2016 10.00 10.04 9.937 9.970 53,297 +0.05(+0.50%)
Nov 25, 2016 9.945 9.954 9.904 9.920 4,795 +0.12(+1.27%)
Nov 23, 2016 9.796 9.796 9.796 0 -0.07(-0.67%)
Nov 22, 2016 9.821 9.862 9.780 9.862 79,181 +0.02(+0.25%)
Nov 21, 2016 9.738 9.846 9.738 9.838 108,878 +0.10(+1.02%)
Nov 18, 2016 9.796 9.804 9.688 9.738 137,241 -0.02(-0.25%)
Nov 17, 2016 9.780 9.828 9.755 9.763 116,060 +0.07(+0.68%)
Nov 16, 2016 9.763 9.763 9.681 9.697 28,473 -0.13(-1.35%)
Nov 15, 2016 9.755 9.887 9.730 9.829 329,933 +0.01(+0.08%)
Nov 14, 2016 9.804 9.854 9.755 9.821 239,980 -0.08(-0.85%)
Nov 11, 2016 9.871 9.920 9.852 9.905 95,963 -0.06(-0.65%)
Nov 10, 2016 10.04 10.07 9.929 9.970 70,997 -0.29(-2.82%)
Nov 09, 2016 10.10 10.30 10.09 10.26 106,103 -0.33(-3.13%)
Nov 08, 2016 10.58 10.61 10.52 10.59 27,071 -0.11(-1.01%)
Nov 07, 2016 10.63 10.70 10.60 10.70 48,368 +0.24(+2.25%)
Nov 04, 2016 10.45 10.54 10.40 10.46 32,523 -0.00(-0.03%)
Nov 03, 2016 10.52 10.56 10.43 10.47 45,371 -0.11(-1.02%)
Nov 02, 2016 10.62 10.64 10.54 10.57 41,013 -0.15(-1.39%)
Nov 01, 2016 10.82 10.85 10.68 10.72 61,074 -0.09(-0.85%)
Oct 31, 2016 10.81 10.85 10.79 10.81 27,353 +0.03(+0.32%)
Oct 28, 2016 10.82 10.83 10.77 10.78 39,813 -0.05(-0.46%)
Oct 27, 2016 10.91 10.91 10.82 10.83 26,459 -0.04(-0.38%)
Oct 26, 2016 10.87 10.89 10.86 10.87 44,101 +0.01(+0.05%)
Oct 25, 2016 10.86 10.88 10.80 10.87 15,653 -0.01(-0.13%)
Oct 24, 2016 11.00 11.00 10.87 10.88 12,498 +0.00(+0.01%)
Oct 21, 2016 10.87 10.91 10.85 10.88 17,779 -0.07(-0.68%)
Oct 20, 2016 10.93 10.96 10.90 10.95 25,567 +0.03(+0.30%)
Oct 19, 2016 10.85 10.95 10.85 10.92 130,286 +0.04(+0.36%)
Oct 18, 2016 10.92 10.92 10.84 10.88 28,185 +0.14(+1.27%)
Oct 17, 2016 10.69 10.76 10.69 10.75 36,259 +0.05(+0.45%)
Oct 14, 2016 10.75 10.77 10.70 10.70 11,356 +0.07(+0.70%)
Oct 13, 2016 10.56 10.65 10.48 10.62 115,403 +0.00(+0.00%)
Oct 12, 2016 10.62 10.64 10.58 10.62 28,280 -0.01(-0.08%)
Oct 11, 2016 10.70 10.70 10.59 10.63 36,747 -0.19(-1.76%)
Oct 10, 2016 10.85 10.88 10.82 10.82 9,724 -0.01(-0.08%)
Oct 07, 2016 10.85 10.87 10.76 10.83 43,242 -0.11(-0.98%)
Oct 06, 2016 11.01 11.03 10.92 10.94 284,534 -0.08(-0.69%)
Oct 05, 2016 11.03 11.03 10.96 11.01 9,728 +0.03(+0.23%)
Oct 04, 2016 11.05 11.07 10.93 10.99 70,689 -0.06(-0.54%)
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.