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
)
17.12
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2016
9.821
9.853
9.763
9.812
30,667
+0.16(+1.70%)
Apr 28, 2016
9.738
9.812
9.648
9.648
30,623
-0.13(-1.34%)
Apr 27, 2016
9.710
9.840
9.710
9.780
21,669
+0.08(+0.88%)
Apr 26, 2016
9.673
9.763
9.583
9.695
83,836
+0.05(+0.57%)
Apr 25, 2016
9.632
9.648
9.566
9.640
6,161
+0.02(+0.17%)
Apr 22, 2016
9.648
9.722
9.550
9.624
4,971
+0.02(+0.19%)
Apr 21, 2016
9.673
9.681
9.494
9.605
30,390
-0.12(-1.20%)
Apr 20, 2016
9.697
9.747
9.451
9.722
6,224
-0.10(-1.00%)
Apr 19, 2016
9.714
9.845
9.634
9.820
54,959
+0.13(+1.35%)
Apr 18, 2016
9.599
9.722
9.541
9.689
19,692
+0.07(+0.68%)
Apr 15, 2016
9.640
9.641
9.574
9.624
3,875
-0.07(-0.68%)
Apr 14, 2016
9.656
9.714
9.566
9.689
46,644
+0.03(+0.34%)
Apr 13, 2016
9.673
9.722
9.587
9.656
10,329
+0.12(+1.29%)
Apr 12, 2016
9.517
9.623
9.357
9.533
7,734
+0.10(+1.05%)
Apr 11, 2016
9.459
9.599
9.434
9.434
41,287
+0.02(+0.26%)
Apr 08, 2016
9.394
9.500
9.361
9.410
50,517
+0.17(+1.87%)
Apr 07, 2016
9.377
9.426
9.164
9.238
155,784
-0.15(-1.57%)
Apr 06, 2016
9.418
9.492
9.214
9.385
20,285
+0.02(+0.26%)
Apr 05, 2016
9.369
9.613
9.344
9.361
58,336
-0.12(-1.30%)
Apr 04, 2016
9.517
9.678
9.476
9.484
24,398
-0.13(-1.37%)
Apr 01, 2016
9.443
9.615
9.443
9.615
18,723
+0.06(+0.60%)
Mar 31, 2016
9.574
9.640
9.468
9.558
18,900
+0.07(+0.79%)
Mar 30, 2016
9.164
9.656
9.164
9.483
28,903
+0.05(+0.51%)
Mar 29, 2016
9.353
9.435
9.189
9.435
3,769
+0.27(+2.96%)
Mar 28, 2016
9.279
9.279
9.156
9.164
7,337
+0.07(+0.72%)
Mar 24, 2016
9.188
9.098
9.098
9.098
14,735
-0.12(-1.35%)
Mar 23, 2016
9.295
9.467
9.188
9.223
9,394
-0.19(-1.99%)
Mar 22, 2016
9.321
9.468
9.306
9.410
9,090
+0.01(+0.09%)
Mar 21, 2016
9.386
9.460
9.288
9.402
19,670
+0.07(+0.70%)
Mar 18, 2016
9.427
9.492
9.321
9.337
11,662
+0.02(+0.23%)
Mar 17, 2016
9.247
9.402
8.993
9.316
7,596
+0.13(+1.37%)
Mar 16, 2016
8.949
9.190
8.872
9.190
3,944
+0.07(+0.81%)
Mar 15, 2016
9.083
9.141
8.987
9.116
10,397
-0.00(-0.02%)
Mar 14, 2016
9.149
9.198
9.043
9.118
37,814
+0.04(+0.47%)
Mar 11, 2016
9.026
9.153
9.019
9.075
9,995
+0.11(+1.28%)
Mar 10, 2016
8.904
8.993
8.818
8.961
16,812
+0.16(+1.86%)
Mar 09, 2016
8.879
9.022
8.797
8.797
5,722
-0.07(-0.83%)
Mar 08, 2016
8.854
8.985
8.797
8.871
39,321
-0.10(-1.09%)
Mar 07, 2016
8.854
8.985
8.854
8.969
7,229
-0.02(-0.18%)
Mar 04, 2016
8.863
9.002
8.797
8.985
12,611
+0.16(+1.85%)
Mar 03, 2016
8.699
8.822
8.691
8.822
31,898
+0.15(+1.70%)
Mar 02, 2016
8.666
8.699
8.601
8.675
33,750
+0.07(+0.76%)
Mar 01, 2016
8.560
8.732
8.454
8.609
14,273
+0.07(+0.86%)
Feb 29, 2016
8.511
8.552
8.438
8.536
15,933
+0.09(+1.06%)
Feb 26, 2016
8.585
8.585
8.429
8.446
32,715
-0.10(-1.15%)
Feb 25, 2016
8.545
8.577
8.478
8.544
41,131
+0.11(+1.36%)
Feb 24, 2016
8.315
8.429
8.249
8.429
3,913
-0.04(-0.48%)
Feb 23, 2016
8.511
8.523
8.400
8.470
9,176
-0.11(-1.24%)
Feb 22, 2016
8.511
8.634
8.511
8.577
91,680
+0.06(+0.67%)
Feb 19, 2016
8.536
8.568
8.462
8.519
148,709
-0.00(-0.04%)
Feb 18, 2016
8.683
8.691
8.523
8.523
86,252
-0.07(-0.81%)
Feb 17, 2016
8.487
8.626
8.470
8.592
36,353
+0.06(+0.76%)
Feb 16, 2016
8.495
8.527
8.340
8.527
85,813
+0.31(+3.78%)
Feb 12, 2016
8.241
8.217
8.217
8.217
40,607
+0.01(+0.10%)
Feb 11, 2016
8.274
8.315
8.135
8.209
81,966
-0.16(-1.86%)
Feb 10, 2016
8.421
8.429
8.351
8.364
7,656
-0.03(-0.39%)
Feb 09, 2016
8.307
8.401
8.307
8.397
7,037
+0.08(+0.98%)
Feb 08, 2016
8.429
8.446
8.258
8.315
26,364
-0.34(-3.90%)
Feb 05, 2016
8.626
8.652
8.593
8.652
1,701
-0.12(-1.38%)
Feb 04, 2016
8.756
8.841
8.756
8.773
19,530
-0.00(-0.00%)
Feb 03, 2016
8.683
8.806
8.683
8.773
5,976
+0.12(+1.43%)
Feb 02, 2016
8.683
8.683
8.585
8.649
51,008
-0.20(-2.23%)
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
.