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 (%)
Mar 31, 2011
8.966
9.003
8.852
8.973
113,847
-0.04(-0.41%)
Mar 30, 2011
8.958
9.064
8.898
9.010
546,105
+0.05(+0.58%)
Mar 29, 2011
8.898
8.958
8.852
8.958
119,415
+0.08(+0.85%)
Mar 28, 2011
8.867
8.966
8.867
8.882
408,669
+0.17(+1.91%)
Mar 25, 2011
8.716
8.761
8.686
8.716
60,853
-0.04(-0.43%)
Mar 24, 2011
8.663
8.756
8.648
8.754
44,580
+0.11(+1.31%)
Mar 23, 2011
8.550
8.663
8.497
8.640
282,641
+0.08(+0.89%)
Mar 22, 2011
8.610
8.610
8.518
8.564
110,644
-0.02(-0.19%)
Mar 21, 2011
8.572
8.618
8.557
8.580
82,788
+0.07(+0.80%)
Mar 18, 2011
8.534
8.534
8.443
8.512
162,873
+0.19(+2.27%)
Mar 17, 2011
8.323
8.391
8.270
8.323
112,058
+0.23(+2.90%)
Mar 16, 2011
8.323
8.337
7.990
8.088
128,857
-0.23(-2.73%)
Mar 15, 2011
8.236
8.323
8.141
8.315
171,792
+0.17(+2.14%)
Mar 14, 2011
8.035
8.156
8.035
8.141
105,731
+0.24(+3.03%)
Mar 11, 2011
7.785
7.906
7.785
7.902
14,271
+0.06(+0.71%)
Mar 10, 2011
7.884
7.921
7.846
7.846
57,325
-0.19(-2.35%)
Mar 09, 2011
7.997
8.080
7.997
8.035
67,712
+0.10(+1.24%)
Mar 08, 2011
7.823
7.967
7.779
7.937
59,822
+0.11(+1.45%)
Mar 07, 2011
7.906
7.919
7.793
7.823
29,118
-0.04(-0.48%)
Mar 04, 2011
7.937
7.937
7.814
7.861
16,842
-0.02(-0.19%)
Mar 03, 2011
7.876
7.914
7.846
7.876
14,610
+0.05(+0.58%)
Mar 02, 2011
7.838
7.846
7.787
7.831
23,829
+0.01(+0.10%)
Mar 01, 2011
7.944
7.944
7.804
7.823
37,797
-0.14(-1.71%)
Feb 28, 2011
7.990
7.997
7.929
7.959
29,848
+0.08(+1.06%)
Feb 25, 2011
7.831
7.891
7.831
7.876
23,271
+0.08(+1.07%)
Feb 24, 2011
7.785
7.810
7.748
7.793
39,211
+0.06(+0.78%)
Feb 23, 2011
7.793
7.817
7.687
7.732
43,522
-0.03(-0.39%)
Feb 22, 2011
7.831
7.884
7.763
7.763
35,920
-0.21(-2.66%)
Feb 18, 2011
7.952
8.012
7.944
7.974
33,455
+0.03(+0.38%)
Feb 17, 2011
7.891
7.974
7.891
7.944
26,824
+0.00(+0.00%)
Feb 16, 2011
7.865
7.944
7.865
7.944
27,650
+0.08(+0.96%)
Feb 15, 2011
7.899
7.919
7.853
7.869
25,408
-0.09(-1.14%)
Feb 14, 2011
7.959
7.990
7.927
7.959
35,079
-0.02(-0.28%)
Feb 11, 2011
7.929
8.012
7.838
7.982
25,318
-0.03(-0.38%)
Feb 10, 2011
7.922
8.012
7.838
8.012
21,843
-0.08(-1.03%)
Feb 09, 2011
8.027
8.111
8.027
8.096
24,767
+0.06(+0.75%)
Feb 08, 2011
7.997
8.058
7.914
8.035
35,684
+0.03(+0.38%)
Feb 07, 2011
7.997
8.050
7.967
8.005
23,205
+0.05(+0.67%)
Feb 04, 2011
7.959
7.967
7.899
7.952
29,724
-0.02(-0.20%)
Feb 03, 2011
7.967
7.982
7.891
7.968
27,334
-0.11(-1.30%)
Feb 02, 2011
8.065
8.088
8.052
8.073
19,137
+0.00(+0.00%)
Feb 01, 2011
7.967
8.111
7.967
8.073
56,963
+0.14(+1.81%)
Jan 31, 2011
7.899
7.982
7.899
7.929
33,019
+0.07(+0.87%)
Jan 28, 2011
7.944
7.980
7.800
7.861
147,044
-0.12(-1.52%)
Jan 27, 2011
8.005
8.027
7.952
7.982
101,342
+0.00(+0.00%)
Jan 26, 2011
7.997
8.005
7.944
7.982
47,839
-0.03(-0.34%)
Jan 25, 2011
7.990
8.009
7.935
8.009
52,094
-0.04(-0.51%)
Jan 24, 2011
8.005
8.073
8.005
8.050
17,673
+0.09(+1.14%)
Jan 21, 2011
8.012
8.012
7.937
7.959
45,822
+0.06(+0.77%)
Jan 20, 2011
7.876
7.933
7.838
7.899
56,425
+0.01(+0.10%)
Jan 19, 2011
7.959
7.982
7.876
7.891
77,547
-0.08(-1.04%)
Jan 18, 2011
7.853
7.974
7.853
7.974
275,250
+0.08(+0.96%)
Jan 14, 2011
7.823
7.899
7.823
7.899
37,355
+0.11(+1.36%)
Jan 13, 2011
7.755
7.853
7.755
7.793
42,734
+0.02(+0.29%)
Jan 12, 2011
7.657
7.778
7.657
7.770
31,004
+0.22(+2.91%)
Jan 11, 2011
7.528
7.589
7.499
7.551
43,605
+0.05(+0.60%)
Jan 10, 2011
7.521
7.543
7.460
7.505
20,691
-0.02(-0.30%)
Jan 07, 2011
7.642
7.642
7.490
7.528
31,187
-0.14(-1.78%)
Jan 06, 2011
7.823
7.823
7.650
7.664
22,364
-0.13(-1.65%)
Jan 05, 2011
7.740
7.823
7.725
7.793
30,930
-0.06(-0.77%)
Jan 04, 2011
7.906
7.906
7.800
7.853
26,313
-0.02(-0.19%)
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
.