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
)
17.06
-0.15 (-0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2015
8.689
8.793
8.673
8.681
38,023
-0.05(-0.59%)
Mar 30, 2015
8.697
8.761
8.697
8.732
13,688
+0.08(+0.87%)
Mar 27, 2015
8.681
8.705
8.657
8.657
7,607
-0.05(-0.55%)
Mar 26, 2015
8.697
8.745
8.641
8.705
14,936
-0.09(-1.01%)
Mar 25, 2015
8.849
8.865
8.794
8.794
20,403
+0.01(+0.14%)
Mar 24, 2015
8.882
8.882
8.782
8.782
10,554
-0.04(-0.50%)
Mar 23, 2015
8.754
8.850
8.738
8.826
18,111
+0.14(+1.56%)
Mar 20, 2015
8.658
8.746
8.634
8.690
12,586
+0.16(+1.87%)
Mar 19, 2015
8.570
8.578
8.530
8.530
16,347
-0.07(-0.84%)
Mar 18, 2015
8.458
8.603
8.458
8.603
1,736
+0.10(+1.14%)
Mar 17, 2015
8.426
8.506
8.426
8.506
15,544
+0.01(+0.09%)
Mar 16, 2015
8.474
8.546
8.474
8.498
11,457
+0.05(+0.57%)
Mar 13, 2015
8.450
8.522
8.394
8.450
5,236
-0.09(-1.03%)
Mar 12, 2015
8.538
8.570
8.474
8.538
21,482
+0.13(+1.52%)
Mar 11, 2015
8.402
8.460
8.402
8.410
4,923
+0.00(+0.00%)
Mar 10, 2015
8.426
8.450
8.386
8.410
8,198
-0.17(-1.96%)
Mar 09, 2015
8.594
8.594
8.543
8.578
29,747
+0.02(+0.28%)
Mar 06, 2015
8.666
8.686
8.546
8.554
26,628
-0.19(-2.19%)
Mar 05, 2015
8.746
8.778
8.714
8.746
18,327
+0.11(+1.30%)
Mar 04, 2015
8.618
8.666
8.586
8.634
18,041
-0.09(-1.01%)
Mar 03, 2015
8.786
8.786
8.770
8.722
9,429
-0.06(-0.73%)
Mar 02, 2015
8.786
8.802
8.763
8.786
23,912
+0.04(+0.45%)
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%)
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
.