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
)
17.77
-0.02 (-0.11%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 30, 2010
8.209
8.221
8.112
8.209
14,398
-0.12(-1.45%)
Jul 29, 2010
8.352
8.377
8.231
8.330
35,095
+0.01(+0.10%)
Jul 28, 2010
8.359
8.386
8.285
8.321
15,623
-0.06(-0.72%)
Jul 27, 2010
8.412
8.421
8.352
8.382
47,291
-0.02(-0.27%)
Jul 26, 2010
8.288
8.434
8.276
8.404
157,416
+0.05(+0.54%)
Jul 23, 2010
8.186
8.359
8.180
8.359
40,466
+0.13(+1.55%)
Jul 22, 2010
8.126
8.242
8.126
8.231
76,964
+0.35(+4.49%)
Jul 21, 2010
8.073
8.073
7.878
7.878
13,780
-0.24(-2.98%)
Jul 20, 2010
7.953
8.148
7.908
8.120
16,999
+0.13(+1.62%)
Jul 19, 2010
7.968
8.043
7.900
7.990
22,973
+0.05(+0.57%)
Jul 16, 2010
7.945
8.141
7.938
7.945
29,714
-0.29(-3.56%)
Jul 15, 2010
8.133
8.254
8.088
8.239
209,360
+0.14(+1.67%)
Jul 14, 2010
8.021
8.118
8.021
8.103
19,582
+0.05(+0.56%)
Jul 13, 2010
7.998
8.088
7.998
8.058
30,562
+0.10(+1.23%)
Jul 12, 2010
7.990
7.990
7.915
7.960
23,038
-0.11(-1.40%)
Jul 09, 2010
8.073
8.073
7.930
8.073
50,345
+0.02(+0.28%)
Jul 08, 2010
8.005
8.051
7.945
8.051
23,098
+0.04(+0.47%)
Jul 07, 2010
7.832
8.028
7.832
8.013
78,748
+0.26(+3.30%)
Jul 06, 2010
7.765
7.885
7.689
7.757
53,511
+0.24(+3.20%)
Jul 02, 2010
7.516
7.591
7.471
7.516
50,591
+0.02(+0.20%)
Jul 01, 2010
7.449
7.534
7.398
7.501
71,955
+0.14(+1.84%)
Jun 30, 2010
7.419
7.539
7.358
7.366
44,823
-0.03(-0.41%)
Jun 29, 2010
7.516
7.516
7.343
7.396
193,652
-0.46(-5.84%)
Jun 25, 2010
7.855
7.878
7.735
7.855
50,347
+0.02(+0.19%)
Jun 24, 2010
8.005
8.005
7.817
7.840
56,251
-0.18(-2.25%)
Jun 23, 2010
8.013
8.061
7.923
8.021
69,031
+0.11(+1.43%)
Jun 22, 2010
8.148
8.148
7.893
7.908
51,019
-0.19(-2.31%)
Jun 21, 2010
8.124
8.258
8.020
8.094
88,392
+0.01(+0.18%)
Jun 18, 2010
8.079
8.087
8.005
8.079
29,137
+0.04(+0.46%)
Jun 17, 2010
8.109
8.117
7.982
8.042
63,643
-0.08(-1.01%)
Jun 16, 2010
8.072
8.184
8.027
8.124
50,732
-0.12(-1.45%)
Jun 15, 2010
8.064
8.243
8.042
8.243
39,244
+0.28(+3.56%)
Jun 14, 2010
8.027
8.118
7.948
7.960
28,589
+0.01(+0.09%)
Jun 11, 2010
7.796
7.953
7.796
7.953
36,016
+0.07(+0.95%)
Jun 10, 2010
7.736
7.878
7.736
7.878
51,444
+0.34(+4.55%)
Jun 09, 2010
7.662
7.773
7.505
7.535
32,325
-0.09(-1.17%)
Jun 08, 2010
7.580
7.645
7.512
7.624
62,821
+0.04(+0.49%)
Jun 07, 2010
7.744
7.827
7.580
7.587
59,958
-0.12(-1.55%)
Jun 04, 2010
7.706
7.938
7.684
7.706
70,722
-0.39(-4.79%)
Jun 03, 2010
8.139
8.139
8.005
8.094
32,963
-0.04(-0.55%)
Jun 02, 2010
7.863
8.139
7.862
8.139
17,064
+0.26(+3.31%)
Jun 01, 2010
7.945
8.109
7.870
7.878
71,146
-0.16(-2.04%)
May 28, 2010
8.042
8.199
7.997
8.042
31,516
-0.21(-2.53%)
May 27, 2010
7.982
8.251
7.967
8.251
67,312
+0.46(+5.84%)
May 26, 2010
7.870
7.990
7.729
7.796
42,079
-0.06(-0.76%)
May 25, 2010
7.773
7.885
7.594
7.856
502,642
-0.17(-2.10%)
May 24, 2010
8.146
8.167
8.024
8.024
22,801
-0.20(-2.48%)
May 21, 2010
7.915
8.243
7.915
8.229
92,424
+0.23(+2.89%)
May 20, 2010
7.997
8.221
7.961
7.997
583
-0.40(-4.71%)
May 19, 2010
8.348
8.443
8.237
8.393
41,894
+0.03(+0.36%)
May 18, 2010
8.713
8.735
8.333
8.363
71,965
-0.18(-2.10%)
May 17, 2010
8.631
8.648
8.311
8.542
51,875
-0.08(-0.95%)
May 14, 2010
8.624
8.782
8.519
8.624
55,190
-0.21(-2.36%)
May 13, 2010
8.900
8.937
8.811
8.833
24,923
-0.16(-1.74%)
May 12, 2010
8.930
9.004
8.855
8.989
45,933
+0.14(+1.53%)
May 11, 2010
8.891
8.975
8.831
8.854
98,735
-0.06(-0.67%)
May 10, 2010
8.930
8.952
8.810
8.913
67,097
+0.45(+5.27%)
May 07, 2010
8.579
8.639
8.303
8.467
74,574
-0.04(-0.44%)
May 06, 2010
8.915
8.952
8.206
8.505
87,756
-0.48(-5.39%)
May 05, 2010
8.989
9.094
8.940
8.989
133,883
-0.25(-2.67%)
May 04, 2010
9.407
9.430
9.183
9.236
145,259
-0.44(-4.55%)
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
.