Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Wind Energy ETF FT
(NY:
FAN
)
17.12
-0.25 (-1.44%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
7.569
8.027
7.569
7.930
24,580
+0.29(+3.74%)
Mar 30, 2009
7.712
7.719
7.554
7.644
66,970
-0.47(-5.75%)
Mar 26, 2009
8.019
8.222
7.877
8.111
87,070
+0.15(+1.90%)
Mar 25, 2009
7.854
7.982
7.704
7.959
53,683
+0.20(+2.51%)
Mar 24, 2009
7.884
8.049
7.746
7.764
41,860
-0.11(-1.43%)
Mar 23, 2009
7.793
7.997
7.742
7.877
44,164
+0.44(+5.86%)
Mar 20, 2009
7.689
7.764
7.374
7.441
57,792
-0.29(-3.70%)
Mar 19, 2009
7.802
7.824
7.689
7.727
83,066
+0.08(+0.98%)
Mar 18, 2009
7.449
7.652
7.156
7.652
44,589
+0.25(+3.34%)
Mar 17, 2009
7.306
7.419
7.239
7.404
35,999
+0.19(+2.60%)
Mar 16, 2009
7.314
7.441
7.168
7.216
62,435
+0.05(+0.73%)
Mar 13, 2009
7.284
7.284
7.066
7.164
0
-0.04(-0.52%)
Mar 12, 2009
6.811
7.269
6.811
7.201
107,859
+0.20(+2.78%)
Mar 11, 2009
7.156
7.156
6.877
7.006
24,811
+0.01(+0.11%)
Mar 10, 2009
6.654
7.044
6.654
6.999
64,788
+0.54(+8.36%)
Mar 09, 2009
6.459
6.746
6.451
6.459
77,937
-0.38(-5.59%)
Mar 06, 2009
6.804
6.976
6.669
6.841
0
+0.07(+1.01%)
Mar 05, 2009
6.946
7.088
6.759
6.773
59,756
-0.50(-6.82%)
Mar 04, 2009
7.014
7.324
6.961
7.269
55,016
+0.38(+5.44%)
Mar 02, 2009
7.344
7.344
6.826
6.894
115,187
-0.56(-7.54%)
Feb 27, 2009
7.502
7.637
7.299
7.456
0
-0.06(-0.80%)
Feb 26, 2009
7.749
7.749
7.502
7.516
25,849
+0.01(+0.10%)
Feb 25, 2009
8.004
8.004
7.456
7.509
69,228
-0.34(-4.39%)
Feb 24, 2009
7.389
7.854
7.389
7.854
116,342
+0.27(+3.56%)
Feb 23, 2009
7.734
7.944
7.502
7.584
69,568
-0.24(-3.07%)
Feb 20, 2009
7.727
7.997
7.607
7.824
82,880
-0.20(-2.52%)
Feb 19, 2009
8.244
8.252
7.884
8.027
44,271
+0.07(+0.85%)
Feb 18, 2009
7.989
8.154
7.914
7.959
43,859
-0.16(-1.94%)
Feb 17, 2009
8.267
8.267
7.952
8.117
79,882
-0.41(-4.84%)
Feb 13, 2009
8.717
8.717
8.267
8.529
42,299
+0.22(+2.62%)
Feb 12, 2009
8.507
8.507
8.109
8.312
112,238
-0.17(-1.95%)
Feb 11, 2009
8.447
8.664
8.252
8.477
50,403
+0.21(+2.54%)
Feb 10, 2009
8.634
8.724
8.259
8.267
67,177
-0.49(-5.62%)
Feb 09, 2009
8.867
8.889
8.619
8.759
34,197
+0.04(+0.40%)
Feb 06, 2009
8.612
8.777
8.574
8.724
65,678
+0.11(+1.31%)
Feb 05, 2009
8.439
8.664
8.327
8.612
30,101
+0.17(+2.04%)
Feb 04, 2009
8.574
8.679
8.439
8.439
46,129
-0.23(-2.60%)
Feb 03, 2009
8.477
8.664
8.388
8.664
24,035
+0.26(+3.03%)
Feb 02, 2009
8.417
8.484
8.252
8.409
28,073
-0.05(-0.62%)
Jan 30, 2009
8.672
8.672
8.379
8.462
0
-0.16(-1.91%)
Jan 29, 2009
8.919
8.919
8.424
8.627
63,735
-0.41(-4.49%)
Jan 28, 2009
9.084
9.204
8.807
9.032
81,234
+0.15(+1.71%)
Jan 27, 2009
8.889
8.957
8.762
8.880
86,709
+0.16(+1.81%)
Jan 26, 2009
8.672
8.897
8.544
8.722
145,604
+0.20(+2.36%)
Jan 23, 2009
8.319
8.582
8.139
8.522
88,262
+0.05(+0.62%)
Jan 22, 2009
8.522
8.544
8.297
8.469
53,069
-0.36(-4.08%)
Jan 21, 2009
8.334
8.829
8.267
8.829
51,432
+0.48(+5.75%)
Jan 20, 2009
8.634
8.934
8.267
8.349
124,524
-0.74(-8.09%)
Jan 16, 2009
9.339
9.339
8.529
9.084
125,908
+0.44(+5.09%)
Jan 15, 2009
8.447
8.831
8.349
8.645
65,968
+0.09(+1.09%)
Jan 14, 2009
9.677
9.677
8.334
8.552
147,565
-0.45(-5.00%)
Jan 13, 2009
9.114
9.114
8.822
9.002
38,696
-0.14(-1.56%)
Jan 12, 2009
9.467
9.510
9.144
9.144
49,955
-0.29(-3.10%)
Jan 09, 2009
9.647
9.714
9.384
9.437
74,930
-0.17(-1.72%)
Jan 08, 2009
9.504
9.708
9.414
9.602
67,637
-0.03(-0.31%)
Jan 07, 2009
9.969
9.969
9.467
9.632
101,235
-0.41(-4.04%)
Jan 06, 2009
9.902
10.15
9.752
10.04
95,386
+0.23(+2.29%)
Jan 05, 2009
9.677
9.939
9.639
9.812
202,939
+0.17(+1.79%)
Jan 02, 2009
9.407
9.752
9.384
9.639
0
+0.25(+2.64%)
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
.