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 (%)
Feb 29, 2016 8.465 8.505 8.391 8.489 16,020 +0.09(+1.06%)
Feb 26, 2016 8.538 8.538 8.383 8.400 32,895 -0.10(-1.15%)
Feb 25, 2016 8.498 8.530 8.432 8.497 41,357 +0.11(+1.36%)
Feb 24, 2016 8.269 8.383 8.204 8.383 3,935 -0.04(-0.48%)
Feb 23, 2016 8.465 8.477 8.354 8.424 9,227 -0.11(-1.24%)
Feb 22, 2016 8.465 8.587 8.465 8.530 92,183 +0.06(+0.67%)
Feb 19, 2016 8.489 8.522 8.416 8.473 149,525 -0.00(-0.04%)
Feb 18, 2016 8.635 8.643 8.476 8.476 86,726 -0.07(-0.81%)
Feb 17, 2016 8.440 8.578 8.424 8.545 36,552 +0.06(+0.76%)
Feb 16, 2016 8.448 8.481 8.294 8.481 86,284 +0.31(+3.78%)
Feb 12, 2016 8.196 8.172 8.172 8.172 40,830 +0.01(+0.10%)
Feb 11, 2016 8.229 8.269 8.091 8.164 82,416 -0.15(-1.86%)
Feb 10, 2016 8.375 8.383 8.305 8.318 7,698 -0.03(-0.39%)
Feb 09, 2016 8.261 8.355 8.261 8.351 7,076 +0.08(+0.98%)
Feb 08, 2016 8.383 8.399 8.213 8.269 26,508 -0.34(-3.90%)
Feb 05, 2016 8.579 8.605 8.546 8.605 1,710 -0.12(-1.38%)
Feb 04, 2016 8.709 8.793 8.709 8.725 19,637 -0.00(-0.00%)
Feb 03, 2016 8.635 8.758 8.635 8.725 6,008 +0.12(+1.43%)
Feb 02, 2016 8.635 8.635 8.538 8.602 51,288 -0.20(-2.23%)
Feb 01, 2016 8.741 8.813 8.684 8.798 66,397 -0.01(-0.09%)
Jan 29, 2016 8.737 8.806 8.679 8.806 14,689 +0.24(+2.75%)
Jan 28, 2016 8.530 8.595 8.473 8.570 17,968 +0.07(+0.76%)
Jan 27, 2016 8.538 8.635 8.483 8.505 17,220 -0.01(-0.10%)
Jan 26, 2016 8.440 8.513 8.392 8.513 10,078 +0.15(+1.82%)
Jan 25, 2016 8.400 8.440 8.317 8.361 19,149 -0.06(-0.66%)
Jan 22, 2016 8.383 8.460 8.367 8.417 19,650 +0.22(+2.69%)
Jan 21, 2016 8.099 8.278 8.099 8.196 14,591 -0.07(-0.79%)
Jan 20, 2016 8.229 8.285 8.042 8.261 27,418 -0.14(-1.65%)
Jan 19, 2016 8.473 8.473 8.351 8.400 30,567 +0.09(+1.08%)
Jan 15, 2016 8.440 8.310 8.310 8.310 46,856 -0.44(-5.02%)
Jan 14, 2016 8.627 8.757 8.587 8.749 18,813 +0.17(+1.99%)
Jan 13, 2016 8.822 8.822 8.570 8.578 21,176 -0.11(-1.31%)
Jan 12, 2016 8.806 8.806 8.684 8.692 7,102 +0.00(+0.00%)
Jan 11, 2016 8.855 8.855 8.684 8.692 16,410 -0.08(-0.93%)
Jan 08, 2016 8.904 8.904 8.765 8.774 34,567 -0.11(-1.28%)
Jan 07, 2016 8.879 8.968 8.814 8.887 24,598 -0.11(-1.18%)
Jan 06, 2016 8.961 9.066 8.953 8.993 94,729 -0.15(-1.69%)
Jan 05, 2016 9.107 9.148 9.034 9.148 55,152 +0.01(+0.09%)
Jan 04, 2016 9.148 9.196 9.050 9.140 38,695 -0.10(-1.06%)
Dec 31, 2015 9.278 9.237 9.237 9.237 17,217 -0.09(-0.96%)
Dec 30, 2015 9.327 9.338 9.286 9.327 10,901 -0.07(-0.69%)
Dec 29, 2015 9.351 9.424 9.340 9.392 63,864 +0.05(+0.54%)
Dec 28, 2015 9.375 9.400 9.294 9.341 26,417 -0.03(-0.37%)
Dec 24, 2015 9.318 9.375 9.375 9.375 46,487 +0.00(+0.00%)
Dec 23, 2015 9.310 9.375 9.237 9.375 36,504 +0.13(+1.39%)
Dec 22, 2015 9.167 9.248 9.126 9.247 72,437 +0.15(+1.68%)
Dec 21, 2015 9.191 9.215 9.078 9.094 35,114 -0.01(-0.06%)
Dec 18, 2015 9.159 9.159 9.037 9.100 18,786 -0.03(-0.29%)
Dec 17, 2015 9.199 9.199 9.037 9.126 21,793 -0.06(-0.62%)
Dec 16, 2015 9.037 9.215 9.029 9.183 41,152 +0.28(+3.18%)
Dec 15, 2015 8.973 9.029 8.892 8.900 30,363 +0.06(+0.66%)
Dec 14, 2015 8.876 8.876 8.738 8.842 80,939 +0.11(+1.28%)
Dec 11, 2015 8.843 8.868 8.714 8.730 33,200 -0.26(-2.88%)
Dec 10, 2015 8.982 9.062 8.973 8.989 9,349 -0.06(-0.63%)
Dec 09, 2015 9.037 9.134 8.997 9.046 21,565 +0.03(+0.36%)
Dec 08, 2015 9.046 9.085 8.973 9.013 22,086 -0.11(-1.24%)
Dec 07, 2015 9.175 9.175 9.102 9.126 10,857 -0.08(-0.88%)
Dec 04, 2015 9.183 9.248 9.134 9.207 14,393 +0.12(+1.33%)
Dec 03, 2015 9.143 9.158 9.062 9.086 11,942 +0.06(+0.63%)
Dec 02, 2015 9.102 9.118 9.046 9.029 61,213 -0.13(-1.41%)
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.