Skip to main content

Global Wind Energy ETF FT (NY: FAN )

16.21 -0.18 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.409 7.431 7.346 7.369 45,220 -0.04(-0.52%)
Aug 29, 2013 7.377 7.479 7.377 7.408 46,458 -0.03(-0.41%)
Aug 28, 2013 7.400 7.455 7.346 7.439 41,538 +0.08(+1.15%)
Aug 27, 2013 7.431 7.462 7.338 7.354 74,352 -0.25(-3.35%)
Aug 26, 2013 7.639 7.662 7.593 7.608 38,904 -0.04(-0.50%)
Aug 23, 2013 7.632 7.878 7.601 7.647 465,491 +0.05(+0.71%)
Aug 22, 2013 7.539 7.608 7.539 7.593 62,048 +0.09(+1.24%)
Aug 21, 2013 7.531 7.531 7.423 7.500 65,662 -0.05(-0.72%)
Aug 20, 2013 7.493 7.577 7.369 7.554 40,792 +0.01(+0.10%)
Aug 19, 2013 7.655 7.686 7.516 7.547 102,729 -0.21(-2.69%)
Aug 16, 2013 7.716 7.769 7.701 7.755 56,700 +0.05(+0.70%)
Aug 15, 2013 7.670 7.716 7.599 7.701 208,303 +0.09(+1.22%)
Aug 14, 2013 7.608 7.639 7.570 7.608 90,837 -0.02(-0.29%)
Aug 13, 2013 7.647 7.647 7.562 7.631 39,966 -0.04(-0.51%)
Aug 12, 2013 7.639 7.670 7.585 7.670 38,485 +0.02(+0.20%)
Aug 09, 2013 7.616 7.662 7.608 7.655 31,636 -0.02(-0.29%)
Aug 08, 2013 7.562 7.677 7.539 7.677 274,985 +0.15(+2.04%)
Aug 07, 2013 7.493 7.523 7.462 7.523 49,013 -0.07(-0.91%)
Aug 06, 2013 7.670 7.670 7.516 7.593 87,561 -0.07(-0.91%)
Aug 05, 2013 7.639 7.670 7.601 7.662 107,443 +0.05(+0.62%)
Aug 02, 2013 7.547 7.616 7.523 7.615 91,436 +0.05(+0.60%)
Aug 01, 2013 7.531 7.577 7.485 7.570 106,474 +0.12(+1.66%)
Jul 31, 2013 7.439 7.523 7.400 7.446 210,779 +0.01(+0.10%)
Jul 30, 2013 7.462 7.492 7.439 7.439 56,983 +0.03(+0.42%)
Jul 29, 2013 7.415 7.439 7.346 7.408 675,247 -0.05(-0.72%)
Jul 26, 2013 7.454 7.485 7.423 7.462 174,284 +0.05(+0.73%)
Jul 25, 2013 7.277 7.423 7.254 7.408 547,251 +0.15(+2.13%)
Jul 24, 2013 7.153 7.261 7.149 7.253 1,520,752 +0.21(+2.96%)
Jul 23, 2013 7.053 7.053 7.035 7.045 9,657 +0.05(+0.66%)
Jul 22, 2013 6.937 7.008 6.906 6.999 20,063 +0.09(+1.34%)
Jul 19, 2013 6.829 6.906 6.829 6.906 26,636 +0.10(+1.47%)
Jul 18, 2013 6.798 6.814 6.783 6.806 26,012 +0.01(+0.12%)
Jul 17, 2013 6.798 6.798 6.750 6.798 9,707 -0.01(-0.12%)
Jul 16, 2013 6.806 6.806 6.776 6.806 17,518 +0.01(+0.11%)
Jul 15, 2013 6.744 6.798 6.744 6.798 9,671 +0.07(+0.97%)
Jul 12, 2013 6.752 6.752 6.706 6.733 4,122 -0.10(-1.43%)
Jul 11, 2013 6.790 6.830 6.717 6.830 4,286 +0.16(+2.37%)
Jul 10, 2013 6.644 6.698 6.636 6.672 17,460 +0.04(+0.55%)
Jul 09, 2013 6.628 6.689 6.537 6.636 17,421 +0.10(+1.51%)
Jul 08, 2013 6.520 6.543 6.505 6.537 17,727 +0.09(+1.34%)
Jul 05, 2013 6.405 6.559 6.366 6.451 7,255 +0.02(+0.36%)
Jul 03, 2013 6.389 6.443 6.343 6.428 23,044 -0.01(-0.19%)
Jul 02, 2013 6.435 6.497 6.423 6.440 12,036 -0.10(-1.46%)
Jul 01, 2013 6.558 6.584 6.513 6.536 6,760 +0.05(+0.71%)
Jun 28, 2013 6.451 6.497 6.389 6.489 7,183 +0.14(+2.14%)
Jun 26, 2013 6.348 6.358 6.297 6.354 13,620 +0.12(+1.91%)
Jun 25, 2013 6.235 6.235 6.189 6.235 15,696 +0.03(+0.50%)
Jun 24, 2013 6.173 6.219 6.003 6.204 33,316 -0.17(-2.72%)
Jun 21, 2013 6.297 6.397 6.288 6.378 32,497 -0.00(-0.06%)
Jun 20, 2013 6.374 6.389 6.307 6.382 5,053 -0.10(-1.54%)
Jun 19, 2013 6.674 6.683 6.478 6.482 67,226 -0.23(-3.43%)
Jun 18, 2013 6.643 6.735 6.643 6.712 25,271 +0.03(+0.46%)
Jun 17, 2013 6.635 6.696 6.581 6.681 13,110 +0.14(+2.11%)
Jun 14, 2013 6.627 6.627 6.535 6.543 2,836 -0.08(-1.16%)
Jun 13, 2013 6.474 6.620 6.474 6.620 11,793 +0.12(+1.89%)
Jun 12, 2013 6.529 6.535 6.485 6.497 13,151 +0.02(+0.24%)
Jun 11, 2013 6.482 6.505 6.455 6.482 22,378 -0.08(-1.16%)
Jun 10, 2013 6.543 6.589 6.497 6.558 23,685 +0.04(+0.58%)
Jun 07, 2013 6.490 6.528 6.490 6.520 25,518 +0.05(+0.71%)
Jun 06, 2013 6.466 6.474 6.405 6.474 28,341 -0.01(-0.12%)
Jun 05, 2013 6.528 6.574 6.482 6.482 7,535 -0.05(-0.75%)
Jun 04, 2013 6.572 6.572 6.497 6.531 7,491 -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.