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 )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jun 30, 2016 10.15 10.37 10.15 10.31 137,761 +0.15(+1.45%)
Jun 29, 2016 10.12 10.21 10.02 10.16 488,330 +0.30(+2.99%)
Jun 28, 2016 9.839 9.929 9.782 9.864 140,197 +0.21(+2.18%)
Jun 27, 2016 9.765 9.995 9.520 9.654 78,999 -0.17(-1.72%)
Jun 24, 2016 9.856 10.00 9.774 9.823 48,327 -0.78(-7.35%)
Jun 23, 2016 10.30 10.60 10.17 10.60 35,580 +0.28(+2.70%)
Jun 22, 2016 10.41 10.46 10.26 10.32 92,238 +0.08(+0.80%)
Jun 21, 2016 10.22 10.35 10.13 10.24 171,296 -0.02(-0.16%)
Jun 20, 2016 10.14 10.39 9.931 10.26 75,523 +0.07(+0.64%)
Jun 17, 2016 10.09 10.33 10.05 10.19 182,627 +0.14(+1.38%)
Jun 16, 2016 9.874 10.05 9.727 10.05 278,117 +0.09(+0.90%)
Jun 15, 2016 9.988 10.32 9.906 9.963 27,702 +0.06(+0.58%)
Jun 14, 2016 9.955 10.52 9.800 9.906 466,941 -0.12(-1.22%)
Jun 13, 2016 10.10 10.25 10.03 10.03 97,329 -0.24(-2.37%)
Jun 10, 2016 10.37 10.68 10.22 10.27 236,900 -0.28(-2.64%)
Jun 09, 2016 10.56 10.71 10.50 10.55 623,604 +0.00(+0.00%)
Jun 08, 2016 10.41 10.65 10.41 10.55 657,452 +0.10(+0.98%)
Jun 07, 2016 10.45 10.60 10.35 10.45 67,214 +0.14(+1.33%)
Jun 06, 2016 10.22 10.38 10.22 10.31 51,101 +0.11(+1.13%)
Jun 03, 2016 10.13 10.21 10.09 10.20 26,634 +0.12(+1.17%)
Jun 02, 2016 10.03 10.11 9.972 10.08 66,750 +0.00(+0.00%)
Jun 01, 2016 10.00 10.09 9.898 10.08 79,689 +0.11(+1.06%)
May 31, 2016 9.882 9.972 9.882 9.972 70,368 +0.08(+0.83%)
May 27, 2016 9.800 9.890 9.890 9.890 6,979 -0.01(-0.08%)
May 26, 2016 9.865 9.962 9.825 9.898 18,669 +0.13(+1.34%)
May 25, 2016 9.776 9.833 9.710 9.767 38,834 +0.02(+0.24%)
May 24, 2016 9.686 9.751 9.571 9.744 11,921 +0.18(+1.87%)
May 23, 2016 9.473 9.620 9.465 9.566 6,427 -0.01(-0.15%)
May 20, 2016 9.596 9.645 9.506 9.580 10,765 +0.11(+1.21%)
May 19, 2016 9.482 9.547 9.433 9.465 8,806 -0.05(-0.56%)
May 18, 2016 9.531 9.661 9.441 9.518 25,166 -0.05(-0.55%)
May 17, 2016 9.580 9.653 9.526 9.571 4,675 -0.04(-0.42%)
May 16, 2016 9.547 9.652 9.445 9.612 13,725 +0.06(+0.68%)
May 13, 2016 9.645 9.677 9.547 9.548 8,350 -0.13(-1.34%)
May 12, 2016 9.792 9.792 9.547 9.677 14,164 -0.03(-0.26%)
May 11, 2016 9.653 9.718 9.547 9.702 7,291 +0.01(+0.08%)
May 10, 2016 9.653 9.718 9.580 9.694 19,581 +0.07(+0.68%)
May 09, 2016 9.653 9.653 9.547 9.629 16,045 -0.01(-0.08%)
May 06, 2016 9.653 9.670 9.547 9.637 12,421 +0.08(+0.85%)
May 05, 2016 9.588 9.694 9.547 9.555 19,254 -0.02(-0.17%)
May 04, 2016 9.563 9.620 9.547 9.571 29,223 -0.01(-0.14%)
May 03, 2016 9.804 9.855 9.547 9.585 16,503 -0.24(-2.44%)
May 02, 2016 9.808 9.856 9.731 9.825 50,798 +0.07(+0.67%)
Apr 29, 2016 9.767 9.800 9.710 9.759 30,834 +0.16(+1.70%)
Apr 28, 2016 9.686 9.759 9.596 9.596 30,790 -0.13(-1.34%)
Apr 27, 2016 9.657 9.787 9.657 9.727 21,787 +0.08(+0.88%)
Apr 26, 2016 9.620 9.710 9.531 9.642 84,293 +0.05(+0.57%)
Apr 25, 2016 9.580 9.596 9.514 9.588 6,194 +0.02(+0.17%)
Apr 22, 2016 9.596 9.669 9.498 9.571 4,998 +0.02(+0.19%)
Apr 21, 2016 9.620 9.629 9.442 9.553 30,555 -0.12(-1.20%)
Apr 20, 2016 9.645 9.694 9.400 9.669 6,258 -0.10(-1.00%)
Apr 19, 2016 9.661 9.792 9.582 9.767 55,258 +0.13(+1.35%)
Apr 18, 2016 9.547 9.669 9.490 9.637 19,799 +0.07(+0.68%)
Apr 15, 2016 9.588 9.589 9.522 9.571 3,896 -0.07(-0.68%)
Apr 14, 2016 9.604 9.661 9.514 9.637 46,898 +0.03(+0.34%)
Apr 13, 2016 9.620 9.669 9.535 9.604 10,386 +0.12(+1.29%)
Apr 12, 2016 9.465 9.571 9.306 9.482 7,776 +0.10(+1.05%)
Apr 11, 2016 9.408 9.547 9.383 9.383 41,512 +0.02(+0.26%)
Apr 08, 2016 9.343 9.448 9.310 9.359 50,792 +0.17(+1.87%)
Apr 07, 2016 9.326 9.375 9.114 9.188 156,633 -0.15(-1.57%)
Apr 06, 2016 9.367 9.441 9.164 9.334 20,396 +0.02(+0.26%)
Apr 05, 2016 9.318 9.561 9.294 9.310 58,653 -0.12(-1.30%)
Apr 04, 2016 9.465 9.626 9.424 9.433 24,531 -0.13(-1.37%)
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.