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 )

14.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 (%)
Apr 29, 2016 9.821 9.853 9.763 9.812 30,667 +0.16(+1.70%)
Apr 28, 2016 9.738 9.812 9.648 9.648 30,623 -0.13(-1.34%)
Apr 27, 2016 9.710 9.840 9.710 9.780 21,669 +0.08(+0.88%)
Apr 26, 2016 9.673 9.763 9.583 9.695 83,836 +0.05(+0.57%)
Apr 25, 2016 9.632 9.648 9.566 9.640 6,161 +0.02(+0.17%)
Apr 22, 2016 9.648 9.722 9.550 9.624 4,971 +0.02(+0.19%)
Apr 21, 2016 9.673 9.681 9.494 9.605 30,390 -0.12(-1.20%)
Apr 20, 2016 9.697 9.747 9.451 9.722 6,224 -0.10(-1.00%)
Apr 19, 2016 9.714 9.845 9.634 9.820 54,959 +0.13(+1.35%)
Apr 18, 2016 9.599 9.722 9.541 9.689 19,692 +0.07(+0.68%)
Apr 15, 2016 9.640 9.641 9.574 9.624 3,875 -0.07(-0.68%)
Apr 14, 2016 9.656 9.714 9.566 9.689 46,644 +0.03(+0.34%)
Apr 13, 2016 9.673 9.722 9.587 9.656 10,329 +0.12(+1.29%)
Apr 12, 2016 9.517 9.623 9.357 9.533 7,734 +0.10(+1.05%)
Apr 11, 2016 9.459 9.599 9.434 9.434 41,287 +0.02(+0.26%)
Apr 08, 2016 9.394 9.500 9.361 9.410 50,517 +0.17(+1.87%)
Apr 07, 2016 9.377 9.426 9.164 9.238 155,784 -0.15(-1.57%)
Apr 06, 2016 9.418 9.492 9.214 9.385 20,285 +0.02(+0.26%)
Apr 05, 2016 9.369 9.613 9.344 9.361 58,336 -0.12(-1.30%)
Apr 04, 2016 9.517 9.678 9.476 9.484 24,398 -0.13(-1.37%)
Apr 01, 2016 9.443 9.615 9.443 9.615 18,723 +0.06(+0.60%)
Mar 31, 2016 9.574 9.640 9.468 9.558 18,900 +0.07(+0.79%)
Mar 30, 2016 9.164 9.656 9.164 9.483 28,903 +0.05(+0.51%)
Mar 29, 2016 9.353 9.435 9.189 9.435 3,769 +0.27(+2.96%)
Mar 28, 2016 9.279 9.279 9.156 9.164 7,337 +0.07(+0.72%)
Mar 24, 2016 9.188 9.098 9.098 9.098 14,735 -0.12(-1.35%)
Mar 23, 2016 9.295 9.467 9.188 9.223 9,394 -0.19(-1.99%)
Mar 22, 2016 9.321 9.468 9.306 9.410 9,090 +0.01(+0.09%)
Mar 21, 2016 9.386 9.460 9.288 9.402 19,670 +0.07(+0.70%)
Mar 18, 2016 9.427 9.492 9.321 9.337 11,662 +0.02(+0.23%)
Mar 17, 2016 9.247 9.402 8.993 9.316 7,596 +0.13(+1.37%)
Mar 16, 2016 8.949 9.190 8.872 9.190 3,944 +0.07(+0.81%)
Mar 15, 2016 9.083 9.141 8.987 9.116 10,397 -0.00(-0.02%)
Mar 14, 2016 9.149 9.198 9.043 9.118 37,814 +0.04(+0.47%)
Mar 11, 2016 9.026 9.153 9.019 9.075 9,995 +0.11(+1.28%)
Mar 10, 2016 8.904 8.993 8.818 8.961 16,812 +0.16(+1.86%)
Mar 09, 2016 8.879 9.022 8.797 8.797 5,722 -0.07(-0.83%)
Mar 08, 2016 8.854 8.985 8.797 8.871 39,321 -0.10(-1.09%)
Mar 07, 2016 8.854 8.985 8.854 8.969 7,229 -0.02(-0.18%)
Mar 04, 2016 8.863 9.002 8.797 8.985 12,611 +0.16(+1.85%)
Mar 03, 2016 8.699 8.822 8.691 8.822 31,898 +0.15(+1.70%)
Mar 02, 2016 8.666 8.699 8.601 8.675 33,750 +0.07(+0.76%)
Mar 01, 2016 8.560 8.732 8.454 8.609 14,273 +0.07(+0.86%)
Feb 29, 2016 8.511 8.552 8.438 8.536 15,933 +0.09(+1.06%)
Feb 26, 2016 8.585 8.585 8.429 8.446 32,715 -0.10(-1.15%)
Feb 25, 2016 8.545 8.577 8.478 8.544 41,131 +0.11(+1.36%)
Feb 24, 2016 8.315 8.429 8.249 8.429 3,913 -0.04(-0.48%)
Feb 23, 2016 8.511 8.523 8.400 8.470 9,176 -0.11(-1.24%)
Feb 22, 2016 8.511 8.634 8.511 8.577 91,680 +0.06(+0.67%)
Feb 19, 2016 8.536 8.568 8.462 8.519 148,709 -0.00(-0.04%)
Feb 18, 2016 8.683 8.691 8.523 8.523 86,252 -0.07(-0.81%)
Feb 17, 2016 8.487 8.626 8.470 8.592 36,353 +0.06(+0.76%)
Feb 16, 2016 8.495 8.527 8.340 8.527 85,813 +0.31(+3.78%)
Feb 12, 2016 8.241 8.217 8.217 8.217 40,607 +0.01(+0.10%)
Feb 11, 2016 8.274 8.315 8.135 8.209 81,966 -0.16(-1.86%)
Feb 10, 2016 8.421 8.429 8.351 8.364 7,656 -0.03(-0.39%)
Feb 09, 2016 8.307 8.401 8.307 8.397 7,037 +0.08(+0.98%)
Feb 08, 2016 8.429 8.446 8.258 8.315 26,364 -0.34(-3.90%)
Feb 05, 2016 8.626 8.652 8.593 8.652 1,701 -0.12(-1.38%)
Feb 04, 2016 8.756 8.841 8.756 8.773 19,530 -0.00(-0.00%)
Feb 03, 2016 8.683 8.806 8.683 8.773 5,976 +0.12(+1.43%)
Feb 02, 2016 8.683 8.683 8.585 8.649 51,008 -0.20(-2.23%)
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.