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, 2014 9.420 9.512 9.420 9.505 19,003 +0.13(+1.36%)
Apr 29, 2014 9.411 9.411 9.365 9.377 55,927 +0.02(+0.22%)
Apr 28, 2014 9.404 9.404 9.290 9.357 108,424 -0.04(-0.41%)
Apr 25, 2014 9.372 9.404 9.349 9.396 63,336 +0.00(+0.00%)
Apr 24, 2014 9.489 9.489 9.349 9.396 100,492 -0.10(-1.06%)
Apr 23, 2014 9.528 9.528 9.458 9.497 95,183 -0.01(-0.08%)
Apr 22, 2014 9.512 9.536 9.466 9.505 70,674 +0.12(+1.33%)
Apr 21, 2014 9.341 9.388 9.341 9.380 16,026 +0.05(+0.50%)
Apr 17, 2014 9.334 9.334 9.334 9.334 39,470 +0.02(+0.25%)
Apr 16, 2014 9.302 9.310 9.217 9.310 42,084 +0.09(+1.01%)
Apr 15, 2014 9.178 9.217 9.030 9.217 135,480 -0.04(-0.42%)
Apr 14, 2014 9.217 9.256 9.139 9.256 298,116 -0.03(-0.29%)
Apr 11, 2014 9.302 9.396 9.279 9.283 96,479 -0.16(-1.69%)
Apr 10, 2014 9.590 9.590 9.411 9.442 51,555 -0.20(-2.10%)
Apr 09, 2014 9.606 9.660 9.520 9.645 57,842 +0.22(+2.31%)
Apr 08, 2014 9.435 9.481 9.380 9.427 78,371 -0.06(-0.66%)
Apr 07, 2014 9.567 9.567 9.466 9.489 96,464 -0.06(-0.65%)
Apr 04, 2014 9.715 9.715 9.547 9.551 40,635 -0.05(-0.57%)
Apr 03, 2014 9.730 9.730 9.606 9.606 296,892 -0.13(-1.36%)
Apr 02, 2014 9.684 9.738 9.614 9.738 185,336 +0.19(+1.95%)
Apr 01, 2014 9.481 9.551 9.481 9.551 68,742 +0.18(+1.91%)
Mar 31, 2014 9.380 9.442 9.349 9.372 101,616 +0.08(+0.85%)
Mar 28, 2014 9.287 9.349 9.279 9.294 77,241 +0.10(+1.09%)
Mar 27, 2014 9.155 9.240 9.147 9.194 102,443 +0.02(+0.25%)
Mar 26, 2014 9.310 9.318 9.170 9.170 166,916 -0.02(-0.25%)
Mar 25, 2014 9.170 9.214 9.108 9.194 66,153 -0.01(-0.10%)
Mar 24, 2014 9.257 9.282 9.126 9.203 49,755 -0.05(-0.50%)
Mar 21, 2014 9.335 9.420 9.249 9.249 25,469 -0.06(-0.67%)
Mar 20, 2014 9.327 9.358 9.257 9.312 31,718 +0.00(+0.00%)
Mar 19, 2014 9.451 9.459 9.280 9.312 54,308 -0.12(-1.32%)
Mar 18, 2014 9.374 9.443 9.344 9.436 27,395 +0.01(+0.08%)
Mar 17, 2014 9.195 9.451 9.195 9.428 96,023 +0.20(+2.19%)
Mar 14, 2014 9.218 9.270 9.195 9.226 34,490 -0.06(-0.67%)
Mar 13, 2014 9.513 9.513 9.234 9.288 69,519 -0.19(-2.05%)
Mar 12, 2014 9.443 9.498 9.412 9.482 28,911 -0.06(-0.65%)
Mar 11, 2014 9.606 9.614 9.475 9.544 66,306 +0.00(+0.00%)
Mar 10, 2014 9.544 9.583 9.467 9.544 80,219 -0.05(-0.57%)
Mar 07, 2014 9.653 9.653 9.513 9.599 302,715 -0.06(-0.60%)
Mar 06, 2014 9.622 9.699 9.599 9.657 162,812 +0.14(+1.51%)
Mar 05, 2014 9.498 9.521 9.467 9.513 128,480 +0.12(+1.24%)
Mar 04, 2014 9.428 9.443 9.367 9.397 169,211 +0.20(+2.19%)
Mar 03, 2014 9.288 9.397 9.187 9.195 129,401 -0.25(-2.63%)
Feb 28, 2014 9.420 9.498 9.368 9.443 161,699 +0.10(+1.08%)
Feb 27, 2014 9.249 9.343 9.218 9.343 68,903 +0.09(+0.92%)
Feb 26, 2014 9.273 9.316 9.234 9.257 210,286 +0.01(+0.08%)
Feb 25, 2014 9.304 9.304 9.195 9.249 64,316 -0.01(-0.08%)
Feb 24, 2014 9.274 9.335 9.234 9.257 37,490 +0.02(+0.25%)
Feb 21, 2014 9.257 9.273 9.172 9.234 81,738 +0.05(+0.51%)
Feb 20, 2014 9.125 9.203 9.102 9.187 115,312 +0.04(+0.42%)
Feb 19, 2014 9.242 9.249 9.099 9.149 64,052 -0.10(-1.09%)
Feb 18, 2014 9.288 9.288 9.195 9.249 73,813 +0.02(+0.17%)
Feb 14, 2014 9.187 9.234 9.234 9.234 59,281 +0.06(+0.68%)
Feb 13, 2014 9.094 9.175 9.079 9.172 95,905 +0.09(+0.94%)
Feb 12, 2014 9.063 9.105 9.040 9.086 43,854 -0.02(-0.26%)
Feb 11, 2014 9.001 9.118 9.001 9.110 181,996 +0.12(+1.29%)
Feb 10, 2014 8.939 9.012 8.908 8.993 113,334 +0.00(+0.00%)
Feb 07, 2014 8.869 8.993 8.869 8.993 52,608 +0.12(+1.32%)
Feb 06, 2014 8.861 8.916 8.823 8.876 40,299 +0.19(+2.19%)
Feb 05, 2014 8.691 8.714 8.528 8.686 68,038 +0.05(+0.58%)
Feb 04, 2014 8.660 8.697 8.342 8.636 129,553 +0.02(+0.18%)
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.