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 30, 2012
5.912
5.973
5.912
5.958
10,363
+0.04(+0.63%)
Mar 29, 2012
5.920
5.920
5.844
5.920
13,093
-0.05(-0.88%)
Mar 28, 2012
6.019
6.019
5.946
5.973
25,194
-0.08(-1.26%)
Mar 27, 2012
6.080
6.080
6.042
6.049
25,887
-0.09(-1.52%)
Mar 26, 2012
6.095
6.143
6.095
6.143
8,750
+0.06(+0.91%)
Mar 23, 2012
6.057
6.095
6.034
6.087
8,454
+0.08(+1.39%)
Mar 22, 2012
6.011
6.032
5.989
6.004
8,025
-0.09(-1.50%)
Mar 21, 2012
6.087
6.118
6.078
6.095
53,016
-0.06(-0.92%)
Mar 20, 2012
6.125
6.153
6.072
6.151
4,835
-0.09(-1.37%)
Mar 19, 2012
6.209
6.255
6.189
6.236
11,707
+0.02(+0.32%)
Mar 16, 2012
6.194
6.229
6.141
6.217
34,552
+0.07(+1.19%)
Mar 15, 2012
6.118
6.154
6.072
6.144
23,308
+0.08(+1.30%)
Mar 14, 2012
6.133
6.133
6.064
6.064
1,486
-0.09(-1.48%)
Mar 13, 2012
6.095
6.157
6.095
6.156
9,928
+0.08(+1.25%)
Mar 12, 2012
6.095
6.102
6.064
6.080
8,324
+0.00(+0.00%)
Mar 09, 2012
6.110
6.118
6.080
6.080
9,375
-0.04(-0.62%)
Mar 08, 2012
6.080
6.126
6.042
6.118
7,714
+0.10(+1.64%)
Mar 07, 2012
5.988
6.042
5.981
6.019
14,742
+0.06(+1.02%)
Mar 06, 2012
6.080
6.080
5.950
5.958
30,447
-0.24(-3.94%)
Mar 05, 2012
6.239
6.239
6.186
6.202
13,357
-0.05(-0.84%)
Mar 02, 2012
6.262
6.316
6.239
6.255
24,014
-0.04(-0.60%)
Mar 01, 2012
6.255
6.293
6.255
6.293
15,757
+0.00(+0.00%)
Feb 29, 2012
6.331
6.331
6.248
6.293
42,411
-0.04(-0.63%)
Feb 28, 2012
6.316
6.341
6.275
6.333
17,266
+0.01(+0.10%)
Feb 27, 2012
6.316
6.354
6.278
6.326
9,212
-0.13(-1.96%)
Feb 24, 2012
6.422
6.468
6.422
6.452
12,682
+0.03(+0.46%)
Feb 23, 2012
6.399
6.423
6.392
6.423
5,913
-0.01(-0.11%)
Feb 22, 2012
6.460
6.460
6.424
6.430
8,983
-0.08(-1.17%)
Feb 21, 2012
6.506
6.536
6.468
6.506
33,778
+0.06(+0.93%)
Feb 17, 2012
6.407
6.446
6.407
6.446
10,822
+0.04(+0.63%)
Feb 16, 2012
6.270
6.431
6.217
6.405
10,189
+0.09(+1.42%)
Feb 15, 2012
6.361
6.376
6.293
6.316
8,529
-0.04(-0.60%)
Feb 14, 2012
6.369
6.392
6.307
6.354
4,721
-0.05(-0.75%)
Feb 13, 2012
6.437
6.461
6.361
6.402
10,663
+0.04(+0.65%)
Feb 10, 2012
6.392
6.392
6.346
6.360
39,467
-0.16(-2.42%)
Feb 09, 2012
6.513
6.518
6.483
6.518
14,653
+0.03(+0.41%)
Feb 08, 2012
6.529
6.529
6.476
6.491
8,708
-0.04(-0.69%)
Feb 07, 2012
6.491
6.536
6.475
6.536
20,687
+0.03(+0.43%)
Feb 06, 2012
6.498
6.536
6.490
6.508
26,994
-0.08(-1.25%)
Feb 03, 2012
6.491
6.605
6.475
6.591
19,150
+0.21(+3.36%)
Feb 02, 2012
6.361
6.414
6.361
6.376
8,000
+0.00(+0.00%)
Feb 01, 2012
6.369
6.407
6.369
6.376
4,635
+0.13(+2.07%)
Jan 31, 2012
6.293
6.293
6.150
6.247
24,966
+0.07(+1.11%)
Jan 30, 2012
6.163
6.217
6.125
6.179
25,997
-0.13(-2.05%)
Jan 27, 2012
6.232
6.316
6.232
6.308
47,708
+0.07(+1.10%)
Jan 26, 2012
6.300
6.300
6.229
6.239
10,049
-0.02(-0.24%)
Jan 25, 2012
6.125
6.262
6.105
6.255
10,767
+0.08(+1.23%)
Jan 24, 2012
6.133
6.194
6.133
6.179
10,742
-0.08(-1.22%)
Jan 23, 2012
6.239
6.270
6.194
6.255
25,235
+0.08(+1.23%)
Jan 20, 2012
6.163
6.179
6.141
6.179
18,467
-0.02(-0.37%)
Jan 19, 2012
6.163
6.209
6.156
6.201
23,979
+0.08(+1.31%)
Jan 18, 2012
6.042
6.125
6.042
6.121
13,809
+0.09(+1.45%)
Jan 17, 2012
6.034
6.087
6.019
6.034
22,969
+0.06(+1.02%)
Jan 13, 2012
5.958
5.973
5.927
5.973
18,148
-0.08(-1.26%)
Jan 12, 2012
6.049
6.072
6.019
6.049
8,601
+0.00(+0.00%)
Jan 11, 2012
6.004
6.071
5.988
6.049
28,680
+0.02(+0.29%)
Jan 10, 2012
6.049
6.064
6.026
6.032
12,486
+0.07(+1.11%)
Jan 09, 2012
5.988
5.988
5.935
5.966
7,785
+0.04(+0.64%)
Jan 06, 2012
6.011
6.011
5.927
5.927
7,819
-0.08(-1.27%)
Jan 05, 2012
5.973
6.004
5.932
6.004
14,300
-0.06(-1.00%)
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
.