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 (%)
May 28, 2010
8.087
8.244
8.042
8.087
31,343
-0.21(-2.53%)
May 27, 2010
8.027
8.297
8.012
8.297
66,941
+0.46(+5.84%)
May 26, 2010
7.914
8.034
7.772
7.839
41,847
-0.06(-0.76%)
May 25, 2010
7.817
7.929
7.637
7.899
499,871
-0.17(-2.10%)
May 24, 2010
8.192
8.212
8.069
8.069
22,675
-0.21(-2.48%)
May 21, 2010
7.959
8.289
7.959
8.274
91,914
+0.23(+2.89%)
May 20, 2010
8.041
8.267
8.005
8.042
579
-0.40(-4.71%)
May 19, 2010
8.394
8.489
8.282
8.439
41,663
+0.03(+0.36%)
May 18, 2010
8.762
8.783
8.379
8.409
71,568
-0.18(-2.10%)
May 17, 2010
8.679
8.696
8.357
8.589
51,589
-0.08(-0.95%)
May 14, 2010
8.672
8.831
8.567
8.672
54,886
-0.21(-2.36%)
May 13, 2010
8.949
8.986
8.860
8.882
24,785
-0.16(-1.74%)
May 12, 2010
8.979
9.054
8.904
9.039
45,680
+0.14(+1.53%)
May 11, 2010
8.940
9.024
8.880
8.903
98,191
-0.06(-0.67%)
May 10, 2010
8.979
9.002
8.859
8.963
66,727
+0.45(+5.27%)
May 07, 2010
8.627
8.687
8.349
8.514
74,163
-0.04(-0.44%)
May 06, 2010
8.964
9.002
8.252
8.552
87,273
-0.49(-5.39%)
May 05, 2010
9.039
9.144
8.989
9.039
133,145
-0.25(-2.67%)
May 04, 2010
9.459
9.482
9.234
9.287
144,459
-0.44(-4.55%)
May 03, 2010
9.722
9.782
9.639
9.730
27,143
+0.05(+0.54%)
Apr 30, 2010
9.699
9.819
9.624
9.677
36,852
-0.02(-0.20%)
Apr 29, 2010
9.647
9.722
9.639
9.696
74,677
+0.11(+1.14%)
Apr 28, 2010
9.729
9.729
9.504
9.587
93,790
-0.01(-0.08%)
Apr 27, 2010
9.857
9.947
9.579
9.594
66,877
-0.42(-4.19%)
Apr 26, 2010
10.12
10.12
10.01
10.01
31,261
-0.05(-0.52%)
Apr 23, 2010
9.939
10.10
9.939
10.07
59,621
+0.03(+0.30%)
Apr 22, 2010
9.954
10.04
9.888
10.04
27,309
-0.09(-0.89%)
Apr 21, 2010
10.16
10.18
10.05
10.13
51,488
-0.09(-0.88%)
Apr 20, 2010
10.21
10.25
10.16
10.22
27,863
+0.04(+0.44%)
Apr 19, 2010
10.16
10.19
10.04
10.17
34,717
-0.10(-0.95%)
Apr 16, 2010
10.43
10.43
10.15
10.27
47,643
-0.17(-1.65%)
Apr 15, 2010
10.37
10.49
10.34
10.44
37,637
-0.05(-0.47%)
Apr 14, 2010
10.46
10.49
10.38
10.49
22,678
+0.12(+1.13%)
Apr 13, 2010
10.30
10.42
10.30
10.37
80,426
+0.05(+0.51%)
Apr 12, 2010
10.28
10.38
10.28
10.32
19,516
+0.05(+0.51%)
Apr 09, 2010
10.11
10.30
10.11
10.27
40,603
+0.14(+1.33%)
Apr 08, 2010
10.05
10.13
10.03
10.13
15,635
+0.02(+0.22%)
Apr 07, 2010
10.10
10.18
10.07
10.11
16,316
+0.02(+0.15%)
Apr 06, 2010
10.07
10.11
10.000
10.10
230,791
-0.04(-0.43%)
Apr 05, 2010
10.13
10.15
10.05
10.14
45,549
+0.04(+0.43%)
Apr 01, 2010
9.999
10.10
10.10
10.10
80,383
+0.12(+1.20%)
Mar 31, 2010
9.947
10.07
9.902
9.977
87,241
-0.02(-0.15%)
Mar 30, 2010
10.08
10.08
9.947
9.992
38,544
-0.08(-0.82%)
Mar 29, 2010
9.992
10.10
9.992
10.07
16,784
+0.08(+0.85%)
Mar 26, 2010
9.955
10.03
9.937
9.990
18,756
+0.09(+0.89%)
Mar 25, 2010
9.992
10.07
9.902
9.902
41,907
-0.02(-0.15%)
Mar 24, 2010
9.954
9.977
9.902
9.917
24,112
-0.15(-1.49%)
Mar 23, 2010
10.07
10.07
9.977
10.07
41,710
+0.08(+0.83%)
Mar 22, 2010
9.954
10.04
9.857
9.985
280,697
-0.04(-0.45%)
Mar 19, 2010
10.13
10.13
10.02
10.03
28,923
-0.18(-1.79%)
Mar 18, 2010
10.25
10.30
10.16
10.21
33,312
-0.04(-0.34%)
Mar 17, 2010
10.23
10.32
10.23
10.25
26,405
+0.01(+0.11%)
Mar 16, 2010
10.12
10.24
10.12
10.24
17,205
+0.08(+0.78%)
Mar 15, 2010
10.12
10.16
10.12
10.16
19,218
-0.05(-0.51%)
Mar 12, 2010
10.25
10.25
10.17
10.21
20,805
-0.06(-0.57%)
Mar 11, 2010
10.19
10.27
10.17
10.27
17,125
+0.10(+0.94%)
Mar 10, 2010
10.15
10.25
10.13
10.17
20,618
+0.05(+0.52%)
Mar 09, 2010
10.10
10.20
10.09
10.12
35,156
-0.03(-0.30%)
Mar 08, 2010
10.16
10.22
10.13
10.15
16,760
-0.01(-0.07%)
Mar 05, 2010
10.09
10.19
10.07
10.16
28,327
+0.17(+1.65%)
Mar 04, 2010
9.977
10.08
9.924
9.992
12,221
-0.01(-0.08%)
Mar 03, 2010
9.939
10.09
9.918
9.999
27,574
+0.21(+2.15%)
Mar 02, 2010
9.774
9.849
9.759
9.789
24,848
+0.02(+0.15%)
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
.