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 )

17.88 +0.11 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 31, 2013 6.695 6.718 6.611 6.629 14,701 -0.10(-1.44%)
May 30, 2013 6.672 6.749 6.672 6.726 13,235 +0.02(+0.29%)
May 29, 2013 6.688 6.723 6.649 6.707 10,455 +0.04(+0.63%)
May 28, 2013 6.688 6.746 6.626 6.665 37,897 +0.14(+2.12%)
May 24, 2013 6.518 6.526 6.464 6.526 9,902 +0.07(+1.08%)
May 23, 2013 6.395 6.546 6.311 6.457 11,051 +0.03(+0.48%)
May 22, 2013 6.534 6.588 6.418 6.426 8,673 -0.12(-1.79%)
May 21, 2013 6.465 6.564 6.465 6.543 20,445 +0.04(+0.66%)
May 20, 2013 6.472 6.541 6.464 6.500 50,271 -0.02(-0.28%)
May 17, 2013 6.440 6.518 6.440 6.518 40,401 +0.08(+1.22%)
May 16, 2013 6.449 6.495 6.429 6.439 9,939 -0.06(-0.86%)
May 15, 2013 6.488 6.503 6.451 6.495 21,852 +0.05(+0.74%)
May 13, 2013 6.418 6.457 6.414 6.448 4,297 +0.09(+1.43%)
May 10, 2013 6.311 6.372 6.311 6.357 1,429 +0.03(+0.45%)
May 09, 2013 6.363 6.402 6.326 6.328 7,656 -0.07(-1.10%)
May 08, 2013 6.334 6.421 6.334 6.398 12,483 +0.14(+2.26%)
May 07, 2013 6.249 6.257 6.234 6.257 5,039 +0.04(+0.61%)
May 06, 2013 6.226 6.241 6.199 6.219 4,746 -0.01(-0.24%)
May 03, 2013 6.218 6.266 6.218 6.234 13,853 +0.08(+1.36%)
May 02, 2013 6.110 6.167 6.110 6.150 6,269 +0.01(+0.14%)
May 01, 2013 6.218 6.218 6.119 6.141 5,587 -0.03(-0.50%)
Apr 30, 2013 6.164 6.176 6.149 6.172 1,756 -0.01(-0.12%)
Apr 29, 2013 6.080 6.180 6.064 6.180 10,891 +0.15(+2.42%)
Apr 26, 2013 6.018 6.033 5.980 6.033 27,114 +0.01(+0.13%)
Apr 25, 2013 6.033 6.072 5.987 6.026 25,907 +0.05(+0.84%)
Apr 24, 2013 5.918 5.975 5.918 5.975 21,799 +0.07(+1.23%)
Apr 23, 2013 5.887 5.914 5.846 5.903 12,357 +0.06(+0.96%)
Apr 22, 2013 5.864 5.864 5.810 5.846 7,870 -0.01(-0.17%)
Apr 19, 2013 5.810 5.856 5.810 5.856 12,427 +0.10(+1.74%)
Apr 18, 2013 5.795 5.826 5.710 5.756 190,646 -0.02(-0.27%)
Apr 17, 2013 5.833 5.833 5.741 5.772 7,315 -0.17(-2.85%)
Apr 16, 2013 5.926 5.957 5.910 5.941 13,928 +0.06(+0.96%)
Apr 15, 2013 5.941 6.033 5.871 5.884 46,932 -0.15(-2.47%)
Apr 12, 2013 6.049 6.049 5.987 6.033 32,795 -0.01(-0.13%)
Apr 11, 2013 6.007 6.057 6.007 6.041 8,542 +0.01(+0.24%)
Apr 10, 2013 6.033 6.049 5.996 6.027 41,826 +0.18(+3.01%)
Apr 09, 2013 5.818 5.887 5.787 5.850 13,339 +0.09(+1.50%)
Apr 08, 2013 5.741 5.772 5.733 5.764 9,585 +0.07(+1.22%)
Apr 05, 2013 5.664 5.718 5.664 5.695 8,139 -0.09(-1.60%)
Apr 04, 2013 5.749 5.818 5.746 5.787 6,734 -0.01(-0.13%)
Apr 03, 2013 5.803 5.818 5.749 5.795 22,628 -0.00(-0.08%)
Apr 02, 2013 5.841 5.855 5.756 5.800 11,588 -0.03(-0.58%)
Apr 01, 2013 5.880 5.887 5.803 5.833 36,169 -0.07(-1.15%)
Mar 28, 2013 5.864 5.903 5.856 5.901 13,024 +0.03(+0.50%)
Mar 27, 2013 5.841 5.872 5.826 5.872 11,254 -0.06(-1.04%)
Mar 26, 2013 5.910 5.941 5.895 5.933 3,364 +0.08(+1.42%)
Mar 25, 2013 6.003 6.003 5.850 5.850 21,167 -0.16(-2.67%)
Mar 22, 2013 5.972 6.027 5.964 6.011 8,837 +0.08(+1.43%)
Mar 21, 2013 5.934 5.980 5.926 5.926 15,398 -0.08(-1.34%)
Mar 20, 2013 5.968 6.006 5.961 6.006 4,752 +0.13(+2.22%)
Mar 19, 2013 5.937 5.945 5.845 5.876 6,384 -0.05(-0.92%)
Mar 18, 2013 5.922 5.953 5.883 5.930 4,956 -0.06(-1.06%)
Mar 15, 2013 5.975 6.014 5.968 5.994 13,465 -0.01(-0.20%)
Mar 14, 2013 5.945 6.007 5.945 6.007 18,005 +0.13(+2.23%)
Mar 13, 2013 5.914 5.914 5.851 5.876 8,207 -0.07(-1.16%)
Mar 12, 2013 5.960 5.976 5.899 5.945 20,641 -0.04(-0.64%)
Mar 11, 2013 5.983 5.998 5.937 5.983 14,344 +0.08(+1.43%)
Mar 08, 2013 5.883 5.930 5.868 5.899 8,960 +0.00(+0.00%)
Mar 07, 2013 5.868 5.914 5.849 5.899 11,888 +0.08(+1.32%)
Mar 06, 2013 5.837 5.837 5.793 5.822 15,704 +0.03(+0.53%)
Mar 05, 2013 5.768 5.830 5.768 5.791 26,175 -0.00(-0.05%)
Mar 04, 2013 5.737 5.794 5.737 5.794 3,557 +0.01(+0.19%)
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.