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
)
17.44
+0.05 (+0.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2016
10.21
10.43
10.21
10.36
137,019
+0.15(+1.45%)
Jun 29, 2016
10.17
10.26
10.07
10.21
485,699
+0.30(+2.99%)
Jun 28, 2016
9.893
9.983
9.835
9.917
139,442
+0.21(+2.18%)
Jun 27, 2016
9.818
10.05
9.571
9.706
78,574
-0.17(-1.72%)
Jun 24, 2016
9.909
10.06
9.827
9.876
48,067
-0.78(-7.35%)
Jun 23, 2016
10.35
10.66
10.22
10.66
35,388
+0.28(+2.70%)
Jun 22, 2016
10.47
10.52
10.31
10.38
91,741
+0.08(+0.80%)
Jun 21, 2016
10.28
10.40
10.19
10.30
170,368
-0.02(-0.16%)
Jun 20, 2016
10.20
10.45
9.985
10.31
75,114
+0.07(+0.64%)
Jun 17, 2016
10.15
10.39
10.10
10.25
181,638
+0.14(+1.38%)
Jun 16, 2016
9.927
10.11
9.780
10.11
276,610
+0.09(+0.90%)
Jun 15, 2016
10.04
10.38
9.960
10.02
27,552
+0.06(+0.58%)
Jun 14, 2016
10.01
10.58
9.853
9.960
464,411
-0.12(-1.22%)
Jun 13, 2016
10.16
10.31
10.08
10.08
96,801
-0.25(-2.37%)
Jun 10, 2016
10.43
10.74
10.28
10.33
235,616
-0.28(-2.64%)
Jun 09, 2016
10.62
10.77
10.56
10.61
620,225
+0.00(+0.00%)
Jun 08, 2016
10.47
10.71
10.47
10.61
653,890
+0.10(+0.98%)
Jun 07, 2016
10.50
10.66
10.40
10.51
66,850
+0.14(+1.33%)
Jun 06, 2016
10.28
10.44
10.28
10.37
50,824
+0.12(+1.13%)
Jun 03, 2016
10.19
10.26
10.14
10.25
26,490
+0.12(+1.18%)
Jun 02, 2016
10.08
10.17
10.03
10.13
66,388
+0.00(+0.00%)
Jun 01, 2016
10.06
10.14
9.952
10.13
79,257
+0.11(+1.06%)
May 31, 2016
9.936
10.03
9.936
10.03
69,987
+0.08(+0.83%)
May 27, 2016
9.853
9.944
9.944
9.944
6,941
-0.01(-0.08%)
May 26, 2016
9.919
10.02
9.878
9.952
18,568
+0.13(+1.34%)
May 25, 2016
9.829
9.886
9.763
9.821
38,624
+0.02(+0.24%)
May 24, 2016
9.738
9.804
9.624
9.797
11,856
+0.18(+1.87%)
May 23, 2016
9.525
9.673
9.517
9.618
6,392
-0.01(-0.15%)
May 20, 2016
9.648
9.697
9.558
9.632
10,707
+0.12(+1.21%)
May 19, 2016
9.533
9.599
9.484
9.517
8,758
-0.05(-0.56%)
May 18, 2016
9.582
9.714
9.492
9.570
25,030
-0.05(-0.55%)
May 17, 2016
9.632
9.706
9.578
9.624
4,649
-0.04(-0.42%)
May 16, 2016
9.599
9.705
9.496
9.665
13,650
+0.06(+0.68%)
May 13, 2016
9.697
9.730
9.599
9.600
8,305
-0.13(-1.34%)
May 12, 2016
9.845
9.845
9.599
9.729
14,088
-0.03(-0.26%)
May 11, 2016
9.706
9.771
9.599
9.755
7,252
+0.01(+0.08%)
May 10, 2016
9.706
9.771
9.632
9.747
19,475
+0.07(+0.68%)
May 09, 2016
9.706
9.706
9.599
9.681
15,958
-0.01(-0.08%)
May 06, 2016
9.706
9.723
9.599
9.689
12,353
+0.08(+0.85%)
May 05, 2016
9.640
9.747
9.599
9.607
19,150
-0.02(-0.17%)
May 04, 2016
9.615
9.673
9.599
9.624
29,065
-0.01(-0.14%)
May 03, 2016
9.858
9.909
9.599
9.637
16,414
-0.24(-2.44%)
May 02, 2016
9.862
9.910
9.784
9.878
50,523
+0.07(+0.67%)
Apr 29, 2016
9.821
9.853
9.763
9.812
30,667
+0.16(+1.70%)
Apr 28, 2016
9.738
9.812
9.648
9.648
30,623
-0.13(-1.34%)
Apr 27, 2016
9.710
9.840
9.710
9.780
21,669
+0.08(+0.88%)
Apr 26, 2016
9.673
9.763
9.583
9.695
83,836
+0.05(+0.57%)
Apr 25, 2016
9.632
9.648
9.566
9.640
6,161
+0.02(+0.17%)
Apr 22, 2016
9.648
9.722
9.550
9.624
4,971
+0.02(+0.19%)
Apr 21, 2016
9.673
9.681
9.494
9.605
30,390
-0.12(-1.20%)
Apr 20, 2016
9.697
9.747
9.451
9.722
6,224
-0.10(-1.00%)
Apr 19, 2016
9.714
9.845
9.634
9.820
54,959
+0.13(+1.35%)
Apr 18, 2016
9.599
9.722
9.541
9.689
19,692
+0.07(+0.68%)
Apr 15, 2016
9.640
9.641
9.574
9.624
3,875
-0.07(-0.68%)
Apr 14, 2016
9.656
9.714
9.566
9.689
46,644
+0.03(+0.34%)
Apr 13, 2016
9.673
9.722
9.587
9.656
10,329
+0.12(+1.29%)
Apr 12, 2016
9.517
9.623
9.357
9.533
7,734
+0.10(+1.05%)
Apr 11, 2016
9.459
9.599
9.434
9.434
41,287
+0.02(+0.26%)
Apr 08, 2016
9.394
9.500
9.361
9.410
50,517
+0.17(+1.87%)
Apr 07, 2016
9.377
9.426
9.164
9.238
155,784
-0.15(-1.57%)
Apr 06, 2016
9.418
9.492
9.214
9.385
20,285
+0.02(+0.26%)
Apr 05, 2016
9.369
9.613
9.344
9.361
58,336
-0.12(-1.30%)
Apr 04, 2016
9.517
9.678
9.476
9.484
24,398
-0.13(-1.37%)
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
.