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 (%)
Dec 31, 2013
8.864
8.856
8.856
8.856
108,041
+0.02(+0.18%)
Dec 30, 2013
8.809
8.856
8.754
8.840
68,085
+0.07(+0.80%)
Dec 27, 2013
8.770
8.809
8.723
8.770
59,909
+0.04(+0.45%)
Dec 26, 2013
8.715
8.731
8.684
8.731
40,535
+0.05(+0.58%)
Dec 24, 2013
8.614
8.700
8.614
8.681
26,648
+0.07(+0.86%)
Dec 23, 2013
8.528
8.606
8.528
8.606
88,344
+0.12(+1.38%)
Dec 20, 2013
8.497
8.512
8.449
8.489
46,667
-0.01(-0.09%)
Dec 19, 2013
8.442
8.520
8.435
8.497
166,695
+0.07(+0.83%)
Dec 18, 2013
8.341
8.481
8.334
8.427
43,688
+0.09(+1.02%)
Dec 17, 2013
8.373
8.374
8.280
8.342
109,781
-0.08(-0.93%)
Dec 16, 2013
8.443
8.443
8.381
8.420
287,380
+0.00(+0.00%)
Dec 13, 2013
8.350
8.420
8.337
8.420
67,510
+0.09(+1.12%)
Dec 12, 2013
8.342
8.350
8.279
8.326
43,204
-0.07(-0.83%)
Dec 11, 2013
8.466
8.466
8.360
8.396
24,083
-0.02(-0.28%)
Dec 10, 2013
8.365
8.420
8.357
8.420
38,857
-0.05(-0.55%)
Dec 09, 2013
8.396
8.474
8.396
8.466
91,427
+0.11(+1.29%)
Dec 06, 2013
8.326
8.373
8.303
8.359
28,814
+0.12(+1.46%)
Dec 05, 2013
8.248
8.287
8.197
8.238
40,868
-0.00(-0.03%)
Dec 04, 2013
8.256
8.289
8.124
8.240
161,197
-0.18(-2.13%)
Dec 03, 2013
8.498
8.521
8.389
8.420
93,844
-0.17(-1.99%)
Dec 02, 2013
8.591
8.652
8.583
8.591
146,451
-0.08(-0.90%)
Nov 29, 2013
8.677
8.684
8.645
8.669
15,793
+0.05(+0.63%)
Nov 27, 2013
8.653
8.653
8.568
8.614
63,639
-0.06(-0.72%)
Nov 26, 2013
8.599
8.684
8.583
8.677
65,964
+0.01(+0.09%)
Nov 25, 2013
8.708
8.708
8.614
8.669
129,704
-0.01(-0.09%)
Nov 22, 2013
8.638
8.731
8.572
8.677
136,566
+0.10(+1.20%)
Nov 21, 2013
8.505
8.600
8.505
8.574
55,318
+0.13(+1.55%)
Nov 20, 2013
8.599
8.599
8.420
8.443
76,079
-0.15(-1.72%)
Nov 19, 2013
8.684
8.684
8.568
8.591
71,585
-0.13(-1.52%)
Nov 18, 2013
8.770
8.809
8.708
8.723
74,738
+0.02(+0.27%)
Nov 15, 2013
8.747
8.747
8.645
8.700
50,763
-0.02(-0.27%)
Nov 14, 2013
8.708
8.754
8.647
8.723
28,873
+0.19(+2.28%)
Nov 12, 2013
8.591
8.605
8.467
8.529
68,413
-0.08(-0.91%)
Nov 11, 2013
8.716
8.723
8.591
8.607
119,417
-0.22(-2.47%)
Nov 08, 2013
8.716
8.825
8.684
8.825
90,122
+0.08(+0.89%)
Nov 07, 2013
8.926
8.957
8.731
8.747
178,827
-0.23(-2.60%)
Nov 06, 2013
8.887
8.988
8.887
8.980
144,139
+0.26(+3.04%)
Nov 05, 2013
8.747
8.747
8.661
8.716
191,195
-0.09(-0.97%)
Nov 04, 2013
8.770
8.824
8.762
8.801
133,324
+0.09(+0.98%)
Nov 01, 2013
8.723
8.742
8.669
8.716
30,022
-0.02(-0.27%)
Oct 31, 2013
8.708
8.786
8.661
8.739
63,841
+0.03(+0.36%)
Oct 30, 2013
8.817
8.817
8.653
8.708
73,526
-0.08(-0.88%)
Oct 29, 2013
8.747
8.793
8.739
8.785
223,812
+0.12(+1.38%)
Oct 28, 2013
8.723
8.739
8.653
8.665
65,590
-0.11(-1.20%)
Oct 25, 2013
8.793
8.793
8.709
8.770
77,431
-0.11(-1.23%)
Oct 24, 2013
8.895
8.895
8.841
8.879
35,333
+0.04(+0.44%)
Oct 23, 2013
8.918
8.918
8.793
8.840
75,307
-0.16(-1.82%)
Oct 22, 2013
8.980
9.035
8.957
9.004
167,829
+0.12(+1.31%)
Oct 21, 2013
8.817
8.918
8.817
8.887
232,898
+0.12(+1.42%)
Oct 18, 2013
8.778
8.778
8.708
8.762
415,614
+0.06(+0.72%)
Oct 17, 2013
8.645
8.708
8.645
8.700
137,162
+0.15(+1.73%)
Oct 16, 2013
8.505
8.583
8.474
8.552
133,441
+0.07(+0.83%)
Oct 15, 2013
8.474
8.529
8.443
8.482
80,246
+0.01(+0.09%)
Oct 14, 2013
8.412
8.505
8.350
8.474
144,557
+0.02(+0.18%)
Oct 11, 2013
8.412
8.459
8.381
8.459
175,759
-0.01(-0.09%)
Oct 10, 2013
8.373
8.474
8.311
8.466
54,655
+0.19(+2.24%)
Oct 09, 2013
8.264
8.334
8.233
8.281
83,071
+0.00(+0.02%)
Oct 08, 2013
8.365
8.365
8.264
8.279
162,872
-0.03(-0.37%)
Oct 07, 2013
8.295
8.373
8.264
8.311
94,943
-0.05(-0.56%)
Oct 04, 2013
8.350
8.412
8.314
8.358
62,639
+0.03(+0.38%)
Oct 03, 2013
8.381
8.403
8.295
8.326
100,598
-0.05(-0.65%)
Oct 02, 2013
8.381
8.403
8.304
8.381
71,961
+0.02(+0.29%)
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
.