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 )

14.90 -0.04 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Sep 27, 2013 8.170 8.202 8.160 8.194 66,912 +0.03(+0.38%)
Sep 26, 2013 8.147 8.163 8.124 8.163 107,746 +0.16(+1.95%)
Sep 25, 2013 8.069 8.099 8.007 8.007 170,642 -0.01(-0.15%)
Sep 24, 2013 8.038 8.046 8.006 8.018 66,484 +0.06(+0.73%)
Sep 23, 2013 7.983 7.999 7.921 7.960 239,500 +0.02(+0.29%)
Sep 20, 2013 7.999 8.054 7.913 7.937 56,509 -0.03(-0.43%)
Sep 19, 2013 7.986 8.056 7.932 7.971 80,198 -0.07(-0.89%)
Sep 18, 2013 7.893 8.098 7.816 8.042 216,336 +0.19(+2.40%)
Sep 17, 2013 7.854 7.882 7.815 7.854 73,182 +0.04(+0.50%)
Sep 16, 2013 7.837 7.885 7.815 7.815 52,084 -0.05(-0.59%)
Sep 13, 2013 7.854 7.870 7.814 7.862 41,944 +0.01(+0.10%)
Sep 12, 2013 7.838 7.923 7.807 7.854 123,713 -0.03(-0.39%)
Sep 11, 2013 7.823 7.893 7.798 7.885 230,015 +0.09(+1.10%)
Sep 10, 2013 7.737 7.810 7.730 7.800 225,300 +0.18(+2.35%)
Sep 09, 2013 7.590 7.628 7.551 7.620 31,791 +0.05(+0.72%)
Sep 06, 2013 7.582 7.590 7.520 7.566 51,594 +0.03(+0.41%)
Sep 05, 2013 7.457 7.539 7.457 7.535 55,419 +0.03(+0.41%)
Sep 04, 2013 7.442 7.512 7.426 7.504 149,853 +0.02(+0.21%)
Sep 03, 2013 7.520 7.527 7.434 7.488 120,384 +0.06(+0.84%)
Aug 30, 2013 7.466 7.488 7.403 7.426 44,872 -0.04(-0.52%)
Aug 29, 2013 7.434 7.537 7.434 7.465 46,101 -0.03(-0.41%)
Aug 28, 2013 7.457 7.513 7.403 7.496 41,219 +0.09(+1.15%)
Aug 27, 2013 7.488 7.520 7.395 7.411 73,780 -0.26(-3.35%)
Aug 26, 2013 7.698 7.722 7.652 7.667 38,605 -0.04(-0.50%)
Aug 23, 2013 7.691 7.939 7.660 7.706 461,913 +0.05(+0.71%)
Aug 22, 2013 7.597 7.667 7.597 7.652 61,571 +0.09(+1.24%)
Aug 21, 2013 7.590 7.590 7.481 7.558 65,157 -0.05(-0.72%)
Aug 20, 2013 7.551 7.636 7.426 7.613 40,478 +0.01(+0.10%)
Aug 19, 2013 7.714 7.745 7.574 7.605 101,939 -0.21(-2.69%)
Aug 16, 2013 7.776 7.829 7.761 7.815 56,264 +0.05(+0.70%)
Aug 15, 2013 7.730 7.776 7.658 7.761 206,701 +0.09(+1.22%)
Aug 14, 2013 7.667 7.698 7.628 7.667 90,139 -0.02(-0.29%)
Aug 13, 2013 7.706 7.706 7.621 7.690 39,659 -0.04(-0.51%)
Aug 12, 2013 7.698 7.730 7.644 7.730 38,189 +0.02(+0.20%)
Aug 09, 2013 7.675 7.722 7.667 7.714 31,393 -0.02(-0.29%)
Aug 08, 2013 7.621 7.737 7.597 7.737 272,871 +0.15(+2.04%)
Aug 07, 2013 7.551 7.582 7.520 7.582 48,636 -0.07(-0.91%)
Aug 06, 2013 7.730 7.730 7.574 7.652 86,888 -0.07(-0.91%)
Aug 05, 2013 7.698 7.730 7.660 7.722 106,617 +0.05(+0.62%)
Aug 02, 2013 7.605 7.675 7.582 7.674 90,733 +0.05(+0.60%)
Aug 01, 2013 7.590 7.636 7.543 7.628 105,655 +0.12(+1.66%)
Jul 31, 2013 7.496 7.582 7.458 7.504 209,159 +0.01(+0.10%)
Jul 30, 2013 7.520 7.550 7.496 7.496 56,545 +0.03(+0.42%)
Jul 29, 2013 7.473 7.496 7.403 7.465 670,056 -0.05(-0.72%)
Jul 26, 2013 7.512 7.543 7.481 7.520 172,944 +0.05(+0.73%)
Jul 25, 2013 7.333 7.481 7.310 7.465 543,044 +0.16(+2.13%)
Jul 24, 2013 7.209 7.317 7.205 7.310 1,509,060 +0.21(+2.96%)
Jul 23, 2013 7.107 7.107 7.090 7.100 9,583 +0.05(+0.66%)
Jul 22, 2013 6.991 7.062 6.960 7.053 19,909 +0.09(+1.34%)
Jul 19, 2013 6.882 6.960 6.882 6.960 26,431 +0.10(+1.47%)
Jul 18, 2013 6.851 6.866 6.835 6.859 25,812 +0.01(+0.12%)
Jul 17, 2013 6.851 6.851 6.803 6.851 9,633 -0.01(-0.12%)
Jul 16, 2013 6.859 6.859 6.828 6.859 17,383 +0.01(+0.11%)
Jul 15, 2013 6.796 6.851 6.796 6.851 9,597 +0.07(+0.97%)
Jul 12, 2013 6.804 6.804 6.758 6.785 4,090 -0.10(-1.43%)
Jul 11, 2013 6.843 6.883 6.769 6.883 4,254 +0.16(+2.37%)
Jul 10, 2013 6.695 6.750 6.688 6.724 17,325 +0.04(+0.55%)
Jul 09, 2013 6.680 6.741 6.588 6.688 17,287 +0.10(+1.51%)
Jul 08, 2013 6.571 6.594 6.555 6.588 17,590 +0.09(+1.34%)
Jul 05, 2013 6.454 6.610 6.415 6.501 7,200 +0.02(+0.36%)
Jul 03, 2013 6.439 6.493 6.392 6.478 22,867 -0.01(-0.19%)
Jul 02, 2013 6.485 6.548 6.473 6.490 11,944 -0.10(-1.46%)
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.