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 (%)
Feb 27, 2015
8.730
8.770
8.730
8.746
7,518
+0.08(+0.92%)
Feb 26, 2015
8.674
8.706
8.650
8.666
8,409
-0.05(-0.61%)
Feb 25, 2015
8.762
8.762
8.706
8.719
7,711
-0.00(-0.02%)
Feb 24, 2015
8.642
8.746
8.642
8.720
16,797
+0.10(+1.19%)
Feb 23, 2015
8.682
8.682
8.618
8.618
6,312
-0.05(-0.63%)
Feb 20, 2015
8.554
8.714
8.498
8.672
16,981
+0.06(+0.72%)
Feb 19, 2015
8.666
8.714
8.578
8.610
17,782
-0.08(-0.92%)
Feb 18, 2015
8.586
8.690
8.578
8.690
21,156
+0.15(+1.78%)
Feb 17, 2015
8.538
8.586
8.451
8.538
42,014
+0.08(+0.99%)
Feb 13, 2015
8.482
8.454
8.454
8.454
8,138
-0.09(-1.08%)
Feb 12, 2015
8.434
8.546
8.434
8.546
14,109
+0.21(+2.49%)
Feb 11, 2015
8.394
8.394
8.306
8.338
7,812
-0.11(-1.32%)
Feb 10, 2015
8.410
8.458
8.394
8.450
13,917
+0.12(+1.39%)
Feb 09, 2015
8.306
8.378
8.306
8.334
13,197
-0.05(-0.60%)
Feb 06, 2015
8.514
8.514
8.381
8.385
26,235
-0.21(-2.39%)
Feb 05, 2015
8.514
8.590
8.514
8.590
38,875
+0.24(+2.82%)
Feb 04, 2015
8.482
8.506
8.354
8.354
39,505
-0.20(-2.38%)
Feb 03, 2015
8.426
8.562
8.426
8.558
7,492
+0.21(+2.54%)
Feb 02, 2015
8.322
8.354
8.219
8.346
18,533
+0.08(+0.97%)
Jan 30, 2015
8.290
8.314
8.259
8.267
13,380
-0.10(-1.15%)
Jan 29, 2015
8.283
8.363
8.275
8.363
19,013
+0.14(+1.66%)
Jan 28, 2015
8.386
8.386
8.227
8.227
26,680
-0.07(-0.87%)
Jan 27, 2015
8.346
8.351
8.275
8.298
9,715
-0.05(-0.65%)
Jan 26, 2015
8.290
8.378
8.283
8.353
14,498
+0.18(+2.23%)
Jan 23, 2015
8.243
8.243
8.167
8.170
14,915
-0.14(-1.73%)
Jan 22, 2015
8.219
8.322
8.211
8.314
17,329
+0.07(+0.81%)
Jan 21, 2015
8.155
8.250
8.155
8.247
18,014
+0.11(+1.33%)
Jan 20, 2015
8.203
8.203
8.106
8.139
18,015
+0.01(+0.10%)
Jan 16, 2015
8.043
8.145
7.995
8.131
62,301
+0.12(+1.45%)
Jan 15, 2015
8.027
8.059
8.011
8.015
22,015
-0.06(-0.74%)
Jan 14, 2015
8.091
8.091
8.003
8.075
17,265
-0.02(-0.30%)
Jan 13, 2015
8.211
8.211
8.043
8.099
18,384
-0.02(-0.29%)
Jan 12, 2015
8.219
8.219
8.091
8.123
19,790
-0.10(-1.17%)
Jan 09, 2015
8.290
8.290
8.163
8.219
96,783
-0.03(-0.41%)
Jan 08, 2015
8.195
8.290
8.195
8.253
13,803
+0.15(+1.90%)
Jan 07, 2015
8.123
8.123
8.027
8.099
18,200
-0.09(-1.07%)
Jan 06, 2015
8.235
8.265
8.166
8.187
43,984
+0.01(+0.17%)
Jan 05, 2015
8.330
8.330
8.139
8.173
191,927
-0.21(-2.54%)
Jan 02, 2015
8.354
8.419
8.306
8.386
20,540
+0.26(+3.24%)
Dec 31, 2014
8.259
8.123
8.123
8.123
46,325
-0.10(-1.17%)
Dec 30, 2014
8.267
8.275
8.211
8.219
23,865
-0.06(-0.77%)
Dec 29, 2014
8.306
8.346
8.243
8.283
139,629
-0.12(-1.43%)
Dec 26, 2014
8.362
8.458
8.362
8.402
68,383
+0.10(+1.24%)
Dec 24, 2014
8.346
8.299
8.299
8.299
8,138
+0.01(+0.10%)
Dec 23, 2014
8.267
8.354
8.227
8.290
20,688
-0.05(-0.57%)
Dec 22, 2014
8.286
8.350
8.255
8.338
23,609
+0.04(+0.43%)
Dec 19, 2014
8.286
8.413
8.263
8.302
34,969
-0.02(-0.19%)
Dec 18, 2014
8.255
8.365
8.255
8.318
36,610
+0.17(+2.13%)
Dec 17, 2014
7.995
8.184
7.995
8.145
91,479
+0.03(+0.39%)
Dec 16, 2014
8.058
8.227
8.034
8.113
16,408
-0.03(-0.39%)
Dec 15, 2014
8.208
8.263
8.113
8.145
22,001
+0.00(+0.00%)
Dec 12, 2014
8.208
8.311
8.145
8.145
118,757
-0.15(-1.80%)
Dec 11, 2014
8.370
8.389
8.294
8.294
122,620
-0.12(-1.42%)
Dec 10, 2014
8.499
8.529
8.389
8.414
40,677
-0.03(-0.35%)
Dec 09, 2014
8.476
8.476
8.397
8.444
26,201
-0.15(-1.74%)
Dec 08, 2014
8.617
8.641
8.569
8.594
131,706
-0.06(-0.73%)
Dec 05, 2014
8.657
8.704
8.649
8.657
17,963
+0.00(+0.05%)
Dec 04, 2014
8.609
8.679
8.609
8.653
19,625
+0.00(+0.04%)
Dec 03, 2014
8.633
8.687
8.609
8.649
106,917
-0.02(-0.18%)
Dec 02, 2014
8.680
8.680
8.625
8.665
10,082
-0.01(-0.09%)
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
.