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
-0.25 (-1.44%)
Official Closing 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 (%)
May 30, 2014
10.26
10.31
10.23
10.26
190,419
+0.05(+0.54%)
May 29, 2014
10.18
10.21
10.15
10.21
71,773
+0.05(+0.54%)
May 28, 2014
10.16
10.19
10.10
10.15
75,317
+0.00(+0.00%)
May 27, 2014
10.16
10.18
10.12
10.15
206,694
+0.12(+1.17%)
May 23, 2014
9.964
10.03
10.03
10.03
238,207
+0.05(+0.55%)
May 22, 2014
9.995
9.995
9.925
9.979
67,217
+0.07(+0.71%)
May 21, 2014
9.823
9.917
9.796
9.909
190,485
+0.05(+0.56%)
May 20, 2014
9.823
9.893
9.800
9.854
27,821
+0.07(+0.72%)
May 19, 2014
9.823
9.839
9.753
9.784
250,758
+0.05(+0.48%)
May 16, 2014
9.737
9.800
9.706
9.737
88,942
-0.03(-0.32%)
May 15, 2014
9.861
9.861
9.745
9.768
351,549
-0.15(-1.50%)
May 14, 2014
9.933
9.948
9.886
9.917
61,911
+0.01(+0.08%)
May 13, 2014
9.901
9.917
9.847
9.909
100,690
-0.04(-0.39%)
May 12, 2014
9.909
9.987
9.909
9.948
137,525
+0.13(+1.35%)
May 09, 2014
9.776
9.831
9.737
9.815
49,701
+0.13(+1.29%)
May 08, 2014
9.737
9.737
9.635
9.690
24,587
-0.06(-0.64%)
May 07, 2014
9.729
9.753
9.659
9.753
24,897
-0.02(-0.16%)
May 06, 2014
9.760
9.801
9.714
9.768
43,521
+0.02(+0.16%)
May 05, 2014
9.690
9.753
9.620
9.753
59,596
+0.09(+0.97%)
May 02, 2014
9.612
9.667
9.609
9.659
129,014
+0.09(+0.90%)
May 01, 2014
9.565
9.596
9.526
9.573
222,744
+0.02(+0.16%)
Apr 30, 2014
9.472
9.565
9.472
9.557
18,899
+0.13(+1.36%)
Apr 29, 2014
9.463
9.463
9.416
9.429
55,620
+0.02(+0.22%)
Apr 28, 2014
9.455
9.455
9.341
9.409
107,829
-0.04(-0.41%)
Apr 25, 2014
9.424
9.455
9.401
9.448
62,988
+0.00(+0.00%)
Apr 24, 2014
9.541
9.541
9.401
9.448
99,941
-0.10(-1.06%)
Apr 23, 2014
9.581
9.581
9.510
9.549
94,660
-0.01(-0.08%)
Apr 22, 2014
9.565
9.588
9.518
9.557
70,286
+0.13(+1.33%)
Apr 21, 2014
9.393
9.440
9.393
9.432
15,938
+0.05(+0.50%)
Apr 17, 2014
9.385
9.385
9.385
9.385
39,253
+0.02(+0.25%)
Apr 16, 2014
9.354
9.362
9.268
9.362
41,853
+0.09(+1.01%)
Apr 15, 2014
9.229
9.268
9.080
9.268
134,736
-0.04(-0.42%)
Apr 14, 2014
9.268
9.307
9.190
9.307
296,480
-0.03(-0.29%)
Apr 11, 2014
9.354
9.448
9.330
9.334
95,949
-0.16(-1.69%)
Apr 10, 2014
9.643
9.643
9.463
9.495
51,272
-0.20(-2.10%)
Apr 09, 2014
9.659
9.714
9.573
9.698
57,525
+0.22(+2.31%)
Apr 08, 2014
9.487
9.534
9.432
9.479
77,941
-0.06(-0.66%)
Apr 07, 2014
9.620
9.620
9.518
9.541
95,935
-0.06(-0.65%)
Apr 04, 2014
9.768
9.768
9.600
9.604
40,412
-0.05(-0.57%)
Apr 03, 2014
9.784
9.784
9.659
9.659
295,262
-0.13(-1.36%)
Apr 02, 2014
9.737
9.792
9.667
9.792
184,319
+0.19(+1.95%)
Apr 01, 2014
9.534
9.604
9.534
9.604
68,365
+0.18(+1.91%)
Mar 31, 2014
9.432
9.495
9.401
9.424
101,058
+0.08(+0.85%)
Mar 28, 2014
9.338
9.401
9.330
9.345
76,817
+0.10(+1.09%)
Mar 27, 2014
9.205
9.291
9.197
9.244
101,880
+0.02(+0.25%)
Mar 26, 2014
9.362
9.369
9.221
9.221
166,000
-0.02(-0.25%)
Mar 25, 2014
9.221
9.265
9.158
9.244
65,790
-0.01(-0.10%)
Mar 24, 2014
9.308
9.333
9.177
9.254
49,481
-0.05(-0.50%)
Mar 21, 2014
9.386
9.472
9.301
9.301
25,328
-0.06(-0.67%)
Mar 20, 2014
9.379
9.410
9.308
9.363
31,543
+0.00(+0.00%)
Mar 19, 2014
9.504
9.511
9.332
9.363
54,009
-0.12(-1.32%)
Mar 18, 2014
9.425
9.496
9.396
9.488
27,244
+0.01(+0.08%)
Mar 17, 2014
9.246
9.503
9.246
9.480
95,494
+0.20(+2.19%)
Mar 14, 2014
9.269
9.321
9.246
9.277
34,300
-0.06(-0.67%)
Mar 13, 2014
9.566
9.566
9.285
9.340
69,136
-0.20(-2.05%)
Mar 12, 2014
9.496
9.550
9.465
9.535
28,752
-0.06(-0.65%)
Mar 11, 2014
9.660
9.667
9.527
9.597
65,941
+0.00(+0.00%)
Mar 10, 2014
9.597
9.636
9.519
9.597
79,777
-0.05(-0.57%)
Mar 07, 2014
9.706
9.706
9.566
9.652
301,048
-0.06(-0.60%)
Mar 06, 2014
9.675
9.753
9.652
9.710
161,915
+0.14(+1.51%)
Mar 05, 2014
9.550
9.574
9.519
9.566
127,773
+0.12(+1.24%)
Mar 04, 2014
9.480
9.496
9.418
9.449
168,279
+0.20(+2.19%)
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
.