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 )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2015 9.286 9.286 9.199 9.206 13,584 -0.03(-0.34%)
Apr 29, 2015 9.278 9.373 9.198 9.238 48,793 -0.08(-0.86%)
Apr 28, 2015 9.349 9.389 9.318 9.318 6,978 +0.06(+0.61%)
Apr 27, 2015 9.262 9.301 9.246 9.262 19,775 +0.06(+0.65%)
Apr 24, 2015 9.134 9.230 9.124 9.202 17,103 +0.04(+0.39%)
Apr 23, 2015 9.071 9.174 9.063 9.166 21,822 +0.12(+1.32%)
Apr 22, 2015 9.118 9.118 9.047 9.047 36,967 +0.02(+0.26%)
Apr 21, 2015 9.063 9.065 9.007 9.023 89,794 +0.02(+0.27%)
Apr 20, 2015 8.991 9.007 8.967 8.999 43,355 +0.03(+0.34%)
Apr 17, 2015 8.951 8.991 8.896 8.969 85,849 -0.21(-2.24%)
Apr 16, 2015 9.174 9.182 9.097 9.174 55,722 +0.02(+0.17%)
Apr 15, 2015 9.142 9.174 9.110 9.158 105,723 +0.07(+0.72%)
Apr 14, 2015 9.110 9.126 9.078 9.092 12,841 +0.02(+0.24%)
Apr 13, 2015 9.134 9.142 9.063 9.071 85,043 +0.00(+0.00%)
Apr 10, 2015 9.071 9.087 9.047 9.071 16,295 -0.01(-0.09%)
Apr 09, 2015 9.063 9.087 9.047 9.079 43,747 +0.05(+0.53%)
Apr 08, 2015 9.015 9.031 8.959 9.031 50,201 +0.12(+1.34%)
Apr 07, 2015 8.983 8.999 8.912 8.912 8,430 -0.04(-0.45%)
Apr 06, 2015 8.832 9.007 8.824 8.952 22,203 +0.13(+1.45%)
Apr 02, 2015 8.832 8.824 8.824 8.824 10,305 +0.06(+0.73%)
Apr 01, 2015 8.768 8.792 8.697 8.760 13,020 +0.13(+1.47%)
Mar 31, 2015 8.641 8.744 8.625 8.633 38,235 -0.05(-0.59%)
Mar 30, 2015 8.649 8.713 8.649 8.684 13,764 +0.07(+0.87%)
Mar 27, 2015 8.633 8.657 8.609 8.609 7,650 -0.05(-0.55%)
Mar 26, 2015 8.649 8.697 8.593 8.657 15,019 -0.09(-1.01%)
Mar 25, 2015 8.800 8.816 8.745 8.745 20,517 +0.01(+0.14%)
Mar 24, 2015 8.833 8.833 8.733 8.733 10,613 -0.04(-0.50%)
Mar 23, 2015 8.706 8.801 8.690 8.777 18,212 +0.14(+1.56%)
Mar 20, 2015 8.610 8.698 8.586 8.642 12,656 +0.16(+1.87%)
Mar 19, 2015 8.523 8.531 8.483 8.483 16,438 -0.07(-0.84%)
Mar 18, 2015 8.412 8.555 8.412 8.555 1,746 +0.10(+1.14%)
Mar 17, 2015 8.380 8.459 8.380 8.459 15,630 +0.01(+0.09%)
Mar 16, 2015 8.428 8.499 8.428 8.451 11,520 +0.05(+0.57%)
Mar 13, 2015 8.404 8.475 8.348 8.404 5,265 -0.09(-1.03%)
Mar 12, 2015 8.491 8.523 8.428 8.491 21,601 +0.13(+1.52%)
Mar 11, 2015 8.356 8.414 8.356 8.364 4,950 +0.00(+0.00%)
Mar 10, 2015 8.380 8.404 8.340 8.364 8,243 -0.17(-1.96%)
Mar 09, 2015 8.547 8.547 8.496 8.531 29,911 +0.02(+0.28%)
Mar 06, 2015 8.618 8.638 8.499 8.507 26,775 -0.19(-2.19%)
Mar 05, 2015 8.698 8.729 8.666 8.698 18,428 +0.11(+1.30%)
Mar 04, 2015 8.570 8.618 8.539 8.586 18,141 -0.09(-1.01%)
Mar 03, 2015 8.737 8.737 8.721 8.674 9,481 -0.06(-0.73%)
Mar 02, 2015 8.737 8.753 8.714 8.737 24,045 +0.04(+0.45%)
Feb 27, 2015 8.682 8.721 8.682 8.698 7,560 +0.08(+0.92%)
Feb 26, 2015 8.626 8.658 8.602 8.618 8,456 -0.05(-0.61%)
Feb 25, 2015 8.713 8.713 8.658 8.671 7,753 -0.00(-0.02%)
Feb 24, 2015 8.594 8.698 8.594 8.672 16,890 +0.10(+1.19%)
Feb 23, 2015 8.634 8.634 8.570 8.570 6,347 -0.05(-0.63%)
Feb 20, 2015 8.507 8.666 8.451 8.625 17,075 +0.06(+0.72%)
Feb 19, 2015 8.618 8.666 8.531 8.563 17,881 -0.08(-0.92%)
Feb 18, 2015 8.539 8.642 8.531 8.642 21,274 +0.15(+1.78%)
Feb 17, 2015 8.491 8.539 8.405 8.491 42,247 +0.08(+0.99%)
Feb 13, 2015 8.435 8.407 8.407 8.407 8,183 -0.09(-1.08%)
Feb 12, 2015 8.388 8.499 8.388 8.499 14,187 +0.21(+2.49%)
Feb 11, 2015 8.348 8.348 8.261 8.293 7,855 -0.11(-1.32%)
Feb 10, 2015 8.364 8.412 8.348 8.404 13,994 +0.12(+1.39%)
Feb 09, 2015 8.261 8.332 8.261 8.289 13,270 -0.05(-0.60%)
Feb 06, 2015 8.467 8.467 8.335 8.338 26,380 -0.20(-2.39%)
Feb 05, 2015 8.467 8.543 8.467 8.543 39,090 +0.23(+2.82%)
Feb 04, 2015 8.435 8.459 8.308 8.308 39,724 -0.20(-2.38%)
Feb 03, 2015 8.380 8.515 8.380 8.511 7,533 +0.21(+2.54%)
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.