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 (%)
Nov 30, 2010
7.036
7.129
7.036
7.089
15,531
-0.08(-1.06%)
Nov 29, 2010
7.127
7.180
7.044
7.165
46,930
-0.09(-1.25%)
Nov 26, 2010
7.286
7.286
7.248
7.256
5,893
-0.09(-1.24%)
Nov 24, 2010
7.316
7.347
7.347
7.347
26,200
+0.04(+0.52%)
Nov 23, 2010
7.430
7.430
7.241
7.309
99,854
-0.21(-2.82%)
Nov 22, 2010
7.498
7.528
7.407
7.521
32,093
-0.08(-1.09%)
Nov 19, 2010
7.574
7.619
7.498
7.604
43,698
+0.04(+0.50%)
Nov 18, 2010
7.544
7.608
7.544
7.566
32,684
+0.12(+1.63%)
Nov 17, 2010
7.445
7.498
7.422
7.445
27,467
+0.04(+0.51%)
Nov 16, 2010
7.551
7.551
7.377
7.407
46,269
-0.17(-2.30%)
Nov 15, 2010
7.626
7.702
7.581
7.581
51,561
-0.07(-0.89%)
Nov 12, 2010
7.732
7.732
7.604
7.649
25,998
-0.06(-0.79%)
Nov 11, 2010
7.755
7.755
7.675
7.710
37,401
-0.13(-1.64%)
Nov 10, 2010
7.884
7.884
7.732
7.838
55,251
+0.02(+0.19%)
Nov 09, 2010
7.944
7.959
7.808
7.823
80,754
-0.13(-1.62%)
Nov 08, 2010
8.005
8.005
7.906
7.952
21,483
-0.08(-0.94%)
Nov 05, 2010
8.035
8.035
7.974
8.027
32,095
-0.10(-1.21%)
Nov 04, 2010
8.103
8.126
8.065
8.126
27,701
+0.06(+0.75%)
Nov 03, 2010
8.012
8.086
7.955
8.065
27,292
+0.04(+0.47%)
Nov 02, 2010
7.959
8.035
7.929
8.027
32,658
+0.20(+2.61%)
Nov 01, 2010
7.891
7.952
7.785
7.823
54,473
-0.10(-1.24%)
Oct 29, 2010
7.876
7.944
7.876
7.922
31,381
+0.01(+0.10%)
Oct 28, 2010
7.914
7.952
7.876
7.914
37,239
+0.05(+0.67%)
Oct 27, 2010
7.906
7.906
7.785
7.861
35,914
-0.20(-2.44%)
Oct 25, 2010
8.088
8.111
8.032
8.058
16,952
+0.06(+0.70%)
Oct 22, 2010
7.952
8.020
7.952
8.002
16,079
+0.05(+0.63%)
Oct 21, 2010
8.027
8.035
7.869
7.952
56,939
-0.07(-0.85%)
Oct 20, 2010
7.944
8.060
7.922
8.020
31,102
+0.11(+1.44%)
Oct 19, 2010
8.012
8.058
7.877
7.906
67,213
-0.26(-3.15%)
Oct 18, 2010
8.065
8.179
8.065
8.164
20,768
+0.11(+1.31%)
Oct 15, 2010
8.080
8.111
8.027
8.058
25,186
+0.02(+0.28%)
Oct 14, 2010
8.043
8.099
7.997
8.035
87,422
+0.05(+0.66%)
Oct 13, 2010
7.944
8.027
7.944
7.982
171,496
+0.08(+0.96%)
Oct 12, 2010
7.869
7.928
7.811
7.906
34,991
-0.02(-0.29%)
Oct 11, 2010
7.944
8.020
7.922
7.929
30,384
-0.06(-0.76%)
Oct 08, 2010
7.990
8.020
7.944
7.990
52,313
-0.02(-0.19%)
Oct 07, 2010
8.050
8.073
7.922
8.005
59,931
-0.03(-0.38%)
Oct 06, 2010
7.982
8.076
7.975
8.035
38,021
+0.01(+0.09%)
Oct 05, 2010
7.869
8.043
7.869
8.027
131,065
+0.30(+3.92%)
Oct 04, 2010
7.793
7.793
7.702
7.725
14,659
-0.11(-1.45%)
Oct 01, 2010
7.838
7.846
7.744
7.838
25,074
+0.09(+1.17%)
Sep 30, 2010
7.800
7.869
7.679
7.748
43,839
-0.05(-0.58%)
Sep 29, 2010
7.778
7.793
7.725
7.793
17,336
-0.04(-0.48%)
Sep 28, 2010
7.717
7.853
7.682
7.831
188,871
+0.12(+1.57%)
Sep 27, 2010
7.710
7.740
7.687
7.710
43,013
-0.05(-0.59%)
Sep 24, 2010
7.649
7.755
7.642
7.755
18,110
+0.21(+2.82%)
Sep 23, 2010
7.642
7.642
7.528
7.542
10,831
-0.14(-1.79%)
Sep 22, 2010
7.732
7.740
7.675
7.679
10,417
+0.01(+0.10%)
Sep 21, 2010
7.679
7.725
7.622
7.672
19,036
-0.01(-0.10%)
Sep 20, 2010
7.634
7.695
7.566
7.679
31,002
+0.05(+0.69%)
Sep 17, 2010
7.626
7.679
7.611
7.626
21,432
-0.09(-1.18%)
Sep 15, 2010
7.702
7.740
7.679
7.717
17,844
-0.01(-0.10%)
Sep 14, 2010
7.672
7.784
7.672
7.725
32,108
+0.05(+0.59%)
Sep 13, 2010
7.634
7.700
7.634
7.679
26,571
+0.13(+1.70%)
Sep 10, 2010
7.551
7.589
7.543
7.551
9,069
+0.00(+0.00%)
Sep 09, 2010
7.611
7.657
7.534
7.551
13,992
+0.03(+0.40%)
Sep 08, 2010
7.498
7.608
7.498
7.521
14,894
+0.05(+0.61%)
Sep 07, 2010
7.619
7.619
7.475
7.475
22,884
-0.12(-1.59%)
Sep 03, 2010
7.604
7.637
7.554
7.596
42,725
+0.02(+0.20%)
Sep 02, 2010
7.528
7.599
7.528
7.581
44,547
+0.08(+1.11%)
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
.