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 )

18.06 +0.03 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2013 7.424 7.447 7.362 7.385 45,123 -0.04(-0.52%)
Aug 29, 2013 7.393 7.495 7.393 7.424 46,358 -0.03(-0.41%)
Aug 28, 2013 7.416 7.471 7.362 7.455 41,449 +0.09(+1.15%)
Aug 27, 2013 7.447 7.478 7.354 7.370 74,192 -0.26(-3.35%)
Aug 26, 2013 7.656 7.679 7.609 7.625 38,820 -0.04(-0.50%)
Aug 23, 2013 7.648 7.895 7.617 7.663 464,493 +0.05(+0.71%)
Aug 22, 2013 7.555 7.625 7.555 7.609 61,915 +0.09(+1.24%)
Aug 21, 2013 7.547 7.547 7.439 7.516 65,521 -0.05(-0.72%)
Aug 20, 2013 7.509 7.594 7.385 7.571 40,704 +0.01(+0.10%)
Aug 19, 2013 7.671 7.702 7.532 7.563 102,508 -0.21(-2.69%)
Aug 16, 2013 7.733 7.786 7.718 7.772 56,578 +0.05(+0.70%)
Aug 15, 2013 7.687 7.733 7.615 7.718 207,856 +0.09(+1.22%)
Aug 14, 2013 7.625 7.656 7.586 7.625 90,642 -0.02(-0.29%)
Aug 13, 2013 7.663 7.663 7.578 7.647 39,881 -0.04(-0.51%)
Aug 12, 2013 7.656 7.687 7.602 7.687 38,403 +0.02(+0.20%)
Aug 09, 2013 7.632 7.679 7.625 7.671 31,568 -0.02(-0.29%)
Aug 08, 2013 7.578 7.694 7.555 7.694 274,396 +0.15(+2.04%)
Aug 07, 2013 7.509 7.540 7.478 7.540 48,908 -0.07(-0.91%)
Aug 06, 2013 7.687 7.687 7.532 7.609 87,373 -0.07(-0.91%)
Aug 05, 2013 7.656 7.687 7.617 7.679 107,213 +0.05(+0.62%)
Aug 02, 2013 7.563 7.632 7.540 7.632 91,240 +0.05(+0.60%)
Aug 01, 2013 7.547 7.594 7.501 7.586 106,246 +0.12(+1.66%)
Jul 31, 2013 7.455 7.540 7.416 7.462 210,327 +0.01(+0.10%)
Jul 30, 2013 7.478 7.508 7.455 7.455 56,861 +0.03(+0.42%)
Jul 29, 2013 7.431 7.455 7.362 7.424 673,799 -0.05(-0.72%)
Jul 26, 2013 7.470 7.501 7.439 7.478 173,910 +0.05(+0.73%)
Jul 25, 2013 7.292 7.439 7.270 7.424 546,077 +0.15(+2.13%)
Jul 24, 2013 7.168 7.277 7.165 7.269 1,517,491 +0.21(+2.96%)
Jul 23, 2013 7.068 7.068 7.051 7.060 9,636 +0.05(+0.66%)
Jul 22, 2013 6.952 7.023 6.921 7.014 20,020 +0.09(+1.34%)
Jul 19, 2013 6.844 6.921 6.844 6.921 26,579 +0.10(+1.47%)
Jul 18, 2013 6.813 6.828 6.797 6.820 25,956 +0.01(+0.12%)
Jul 17, 2013 6.813 6.813 6.765 6.813 9,687 -0.01(-0.12%)
Jul 16, 2013 6.820 6.820 6.790 6.820 17,480 +0.01(+0.11%)
Jul 15, 2013 6.759 6.813 6.759 6.813 9,650 +0.07(+0.97%)
Jul 12, 2013 6.766 6.766 6.720 6.747 4,113 -0.10(-1.43%)
Jul 11, 2013 6.805 6.845 6.732 6.845 4,277 +0.16(+2.37%)
Jul 10, 2013 6.658 6.712 6.650 6.687 17,422 +0.04(+0.55%)
Jul 09, 2013 6.643 6.704 6.551 6.650 17,383 +0.10(+1.51%)
Jul 08, 2013 6.534 6.558 6.519 6.551 17,689 +0.09(+1.34%)
Jul 05, 2013 6.418 6.573 6.380 6.465 7,240 +0.02(+0.36%)
Jul 03, 2013 6.403 6.457 6.357 6.442 22,995 -0.01(-0.19%)
Jul 02, 2013 6.449 6.511 6.437 6.454 12,010 -0.10(-1.46%)
Jul 01, 2013 6.572 6.598 6.527 6.550 6,746 +0.05(+0.71%)
Jun 28, 2013 6.465 6.511 6.403 6.503 7,167 +0.14(+2.14%)
Jun 26, 2013 6.361 6.372 6.310 6.367 13,591 +0.12(+1.91%)
Jun 25, 2013 6.248 6.248 6.202 6.248 15,662 +0.03(+0.50%)
Jun 24, 2013 6.186 6.233 6.016 6.217 33,244 -0.17(-2.72%)
Jun 21, 2013 6.310 6.411 6.302 6.391 32,427 -0.00(-0.06%)
Jun 20, 2013 6.388 6.403 6.321 6.395 5,043 -0.10(-1.54%)
Jun 19, 2013 6.688 6.697 6.492 6.495 67,085 -0.23(-3.43%)
Jun 18, 2013 6.657 6.749 6.657 6.726 25,217 +0.03(+0.46%)
Jun 17, 2013 6.649 6.710 6.595 6.695 13,082 +0.14(+2.11%)
Jun 14, 2013 6.641 6.641 6.549 6.557 2,830 -0.08(-1.16%)
Jun 13, 2013 6.488 6.634 6.488 6.634 11,768 +0.12(+1.89%)
Jun 12, 2013 6.542 6.549 6.499 6.511 13,124 +0.02(+0.24%)
Jun 11, 2013 6.495 6.518 6.469 6.495 22,331 -0.08(-1.16%)
Jun 10, 2013 6.557 6.603 6.511 6.571 23,635 +0.04(+0.58%)
Jun 07, 2013 6.504 6.541 6.504 6.534 25,464 +0.05(+0.71%)
Jun 06, 2013 6.480 6.488 6.418 6.488 28,281 -0.01(-0.12%)
Jun 05, 2013 6.541 6.588 6.495 6.495 7,519 -0.05(-0.75%)
Jun 04, 2013 6.586 6.586 6.511 6.544 7,475 -0.04(-0.54%)
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.