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
)
17.06
-0.15 (-0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2015
8.421
8.426
8.311
8.368
3,304
+0.09(+1.03%)
Sep 29, 2015
8.234
8.307
8.205
8.283
11,561
+0.09(+1.04%)
Sep 28, 2015
8.193
8.258
8.181
8.197
5,221
-0.08(-0.93%)
Sep 25, 2015
8.348
8.396
8.274
8.274
5,408
-0.03(-0.39%)
Sep 24, 2015
8.258
8.307
8.195
8.307
9,312
-0.02(-0.20%)
Sep 23, 2015
8.364
8.372
8.291
8.323
29,824
-0.03(-0.41%)
Sep 22, 2015
8.398
8.398
8.309
8.358
27,801
-0.20(-2.37%)
Sep 21, 2015
8.609
8.673
8.552
8.560
6,989
-0.09(-1.03%)
Sep 18, 2015
8.714
8.714
8.646
8.649
3,106
-0.24(-2.73%)
Sep 17, 2015
8.787
8.892
8.714
8.892
16,382
+0.08(+0.92%)
Sep 16, 2015
8.706
8.811
8.706
8.811
8,946
+0.11(+1.28%)
Sep 15, 2015
8.647
8.705
8.647
8.700
3,201
+0.04(+0.50%)
Sep 14, 2015
8.706
8.706
8.628
8.657
8,633
-0.08(-0.93%)
Sep 11, 2015
8.681
8.746
8.681
8.738
6,056
-0.01(-0.09%)
Sep 10, 2015
8.665
8.746
8.665
8.746
4,013
+0.12(+1.41%)
Sep 09, 2015
8.787
8.787
8.625
8.625
4,828
-0.03(-0.37%)
Sep 08, 2015
8.665
8.665
8.560
8.657
12,498
+0.23(+2.79%)
Sep 04, 2015
8.366
8.422
8.422
8.422
6,668
-0.15(-1.70%)
Sep 03, 2015
8.552
8.673
8.552
8.568
27,879
-0.01(-0.09%)
Sep 02, 2015
8.657
8.657
8.521
8.576
10,951
+0.03(+0.38%)
Sep 01, 2015
8.584
8.617
8.479
8.544
11,292
-0.21(-2.41%)
Aug 31, 2015
8.673
8.779
8.673
8.754
4,339
-0.07(-0.83%)
Aug 28, 2015
8.787
8.843
8.777
8.827
6,840
+0.02(+0.18%)
Aug 27, 2015
8.706
8.838
8.695
8.811
13,338
+0.12(+1.40%)
Aug 26, 2015
8.617
8.690
8.448
8.690
18,283
+0.22(+2.58%)
Aug 25, 2015
8.657
8.908
8.463
8.471
38,736
+0.22(+2.65%)
Aug 24, 2015
8.277
8.503
8.013
8.252
90,968
-0.36(-4.23%)
Aug 21, 2015
8.819
8.873
8.609
8.617
38,894
-0.20(-2.30%)
Aug 20, 2015
9.013
9.013
8.819
8.819
27,038
-0.38(-4.14%)
Aug 19, 2015
9.208
9.297
9.127
9.200
16,998
-0.07(-0.79%)
Aug 18, 2015
9.289
9.329
9.273
9.273
11,198
-0.08(-0.87%)
Aug 17, 2015
9.346
9.370
9.265
9.354
25,490
-0.02(-0.17%)
Aug 14, 2015
9.329
9.394
9.329
9.370
18,572
+0.02(+0.17%)
Aug 13, 2015
9.321
9.386
9.305
9.354
10,937
+0.02(+0.26%)
Aug 12, 2015
9.289
9.346
9.216
9.329
49,260
+0.02(+0.26%)
Aug 11, 2015
9.362
9.362
9.256
9.305
16,121
-0.15(-1.62%)
Aug 10, 2015
9.421
9.467
9.362
9.458
22,788
+0.14(+1.56%)
Aug 07, 2015
9.297
9.337
9.273
9.313
14,262
-0.02(-0.17%)
Aug 06, 2015
9.297
9.329
9.273
9.329
16,558
+0.03(+0.34%)
Aug 05, 2015
9.265
9.326
9.265
9.297
16,152
+0.06(+0.66%)
Aug 04, 2015
9.281
9.337
9.216
9.236
45,247
-0.03(-0.31%)
Aug 03, 2015
9.281
9.358
9.240
9.265
212,172
-0.03(-0.35%)
Jul 31, 2015
9.277
9.305
9.265
9.297
14,442
+0.04(+0.44%)
Jul 30, 2015
9.240
9.256
9.167
9.256
10,195
-0.12(-1.30%)
Jul 29, 2015
9.297
9.412
9.297
9.378
27,258
+0.03(+0.35%)
Jul 28, 2015
9.346
9.354
9.240
9.346
15,345
+0.06(+0.70%)
Jul 27, 2015
9.313
9.313
9.240
9.281
17,614
-0.09(-0.95%)
Jul 24, 2015
9.427
9.459
9.370
9.370
9,935
-0.11(-1.11%)
Jul 23, 2015
9.507
9.507
9.418
9.475
20,880
+0.02(+0.26%)
Jul 22, 2015
9.418
9.495
9.418
9.451
14,065
-0.03(-0.34%)
Jul 21, 2015
9.483
9.499
9.443
9.483
6,233
+0.02(+0.17%)
Jul 20, 2015
9.475
9.483
9.425
9.467
22,853
+0.06(+0.60%)
Jul 17, 2015
9.443
9.443
9.352
9.410
14,402
-0.07(-0.77%)
Jul 16, 2015
9.387
9.491
9.387
9.483
29,397
+0.09(+0.95%)
Jul 15, 2015
9.418
9.418
9.346
9.394
57,972
-0.05(-0.51%)
Jul 14, 2015
9.410
9.475
9.402
9.443
11,175
+0.02(+0.26%)
Jul 13, 2015
9.483
9.499
9.394
9.418
24,580
+0.04(+0.43%)
Jul 10, 2015
9.354
9.386
9.297
9.378
21,364
+0.40(+4.42%)
Jul 09, 2015
8.989
9.086
8.965
8.981
13,490
+0.11(+1.28%)
Jul 08, 2015
8.868
8.892
8.787
8.868
20,413
-0.11(-1.26%)
Jul 07, 2015
8.868
9.005
8.730
8.981
82,152
-0.06(-0.63%)
Jul 06, 2015
9.086
9.086
8.941
9.038
90,221
-0.29(-3.12%)
Jul 02, 2015
9.281
9.329
9.329
9.329
66,926
+0.05(+0.52%)
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
.