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 (%)
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.