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
)
17.15
+0.03 (+0.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Sep 30, 2011
6.194
6.244
6.133
6.133
20,294
-0.12(-1.95%)
Sep 29, 2011
6.316
6.354
6.192
6.255
29,405
+0.11(+1.86%)
Sep 28, 2011
6.285
6.331
6.141
6.141
61,188
-0.07(-1.10%)
Sep 27, 2011
6.270
6.325
6.186
6.209
23,908
+0.10(+1.62%)
Sep 26, 2011
6.057
6.110
5.943
6.110
26,103
+0.08(+1.26%)
Sep 23, 2011
5.943
6.042
5.943
6.034
32,624
+0.01(+0.13%)
Sep 22, 2011
6.057
6.088
5.958
6.026
56,176
-0.22(-3.53%)
Sep 21, 2011
6.392
6.407
6.239
6.247
42,755
-0.18(-2.73%)
Sep 20, 2011
6.468
6.513
6.422
6.422
143,718
-0.07(-1.06%)
Sep 19, 2011
6.460
6.551
6.407
6.491
32,111
-0.17(-2.52%)
Sep 16, 2011
6.658
6.673
6.612
6.658
107,892
-0.02(-0.23%)
Sep 15, 2011
6.673
6.681
6.612
6.673
90,089
+0.12(+1.86%)
Sep 14, 2011
6.430
6.574
6.399
6.551
41,934
+0.16(+2.50%)
Sep 13, 2011
6.293
6.399
6.277
6.392
21,260
+0.06(+0.96%)
Sep 12, 2011
6.270
6.331
6.168
6.331
262,580
-0.05(-0.76%)
Sep 09, 2011
6.491
6.491
6.337
6.379
43,760
-0.24(-3.63%)
Sep 08, 2011
6.688
6.726
6.620
6.620
30,227
-0.12(-1.81%)
Sep 07, 2011
6.673
6.757
6.620
6.742
30,905
+0.15(+2.31%)
Sep 06, 2011
6.483
6.589
6.460
6.589
24,544
-0.25(-3.67%)
Sep 02, 2011
6.871
6.884
6.810
6.841
15,744
-0.10(-1.43%)
Sep 01, 2011
7.046
7.055
6.939
6.939
22,842
-0.18(-2.46%)
Aug 31, 2011
7.099
7.122
7.038
7.114
33,619
+0.12(+1.74%)
Aug 30, 2011
6.962
7.031
6.934
6.993
36,694
-0.08(-1.08%)
Aug 29, 2011
6.985
7.069
6.955
7.069
39,037
+0.23(+3.34%)
Aug 26, 2011
6.757
6.894
6.681
6.841
52,283
+0.10(+1.47%)
Aug 25, 2011
6.886
6.886
6.734
6.742
18,234
-0.18(-2.53%)
Aug 24, 2011
6.818
6.917
6.787
6.917
48,380
+0.08(+1.22%)
Aug 23, 2011
6.734
6.844
6.681
6.833
40,952
+0.18(+2.75%)
Aug 22, 2011
6.787
6.787
6.650
6.650
12,946
+0.05(+0.81%)
Aug 19, 2011
6.688
6.749
6.597
6.597
26,908
-0.12(-1.81%)
Aug 18, 2011
6.734
6.742
6.650
6.719
37,315
-0.26(-3.71%)
Aug 17, 2011
7.054
7.099
6.959
6.978
45,864
+0.10(+1.44%)
Aug 16, 2011
6.909
6.962
6.810
6.879
142,806
-0.09(-1.32%)
Aug 15, 2011
6.901
6.975
6.879
6.971
51,183
+0.20(+2.93%)
Aug 12, 2011
6.780
6.818
6.719
6.772
494,962
+0.05(+0.68%)
Aug 11, 2011
6.574
6.792
6.491
6.726
63,692
+0.29(+4.49%)
Aug 10, 2011
6.673
6.673
6.437
6.437
83,000
-0.34(-5.05%)
Aug 09, 2011
6.955
6.780
6.437
6.780
244,503
+0.33(+5.07%)
Aug 08, 2011
6.787
6.787
6.430
6.452
222,954
-0.62(-8.82%)
Aug 05, 2011
7.114
7.168
6.833
7.076
245,973
+0.05(+0.76%)
Aug 04, 2011
7.282
7.305
7.023
7.023
68,723
-0.47(-6.29%)
Aug 03, 2011
7.495
7.518
7.381
7.495
49,764
+0.08(+1.13%)
Aug 02, 2011
7.548
7.594
7.411
7.411
32,964
-0.26(-3.37%)
Aug 01, 2011
7.837
7.837
7.598
7.670
51,163
-0.10(-1.27%)
Jul 29, 2011
7.761
7.830
7.724
7.769
33,983
+0.00(+0.00%)
Jul 28, 2011
7.807
7.860
7.769
7.769
23,516
-0.06(-0.78%)
Jul 27, 2011
7.974
7.974
7.824
7.830
46,430
-0.22(-2.74%)
Jul 26, 2011
8.073
8.096
8.043
8.050
39,119
+0.02(+0.19%)
Jul 25, 2011
8.028
8.118
8.028
8.035
87,630
+0.21(+2.68%)
Jul 22, 2011
7.822
7.830
7.815
7.826
14,202
+0.04(+0.53%)
Jul 21, 2011
7.716
7.812
7.693
7.784
39,134
+0.21(+2.81%)
Jul 20, 2011
7.556
7.589
7.518
7.571
16,210
+0.11(+1.43%)
Jul 19, 2011
7.442
7.487
7.404
7.465
53,241
+0.08(+1.13%)
Jul 18, 2011
7.419
7.442
7.328
7.381
30,467
-0.13(-1.72%)
Jul 15, 2011
7.548
7.548
7.490
7.510
160,542
-0.03(-0.40%)
Jul 14, 2011
7.693
7.708
7.541
7.541
61,862
-0.11(-1.49%)
Jul 13, 2011
7.632
7.723
7.586
7.655
137,768
+0.13(+1.72%)
Jul 12, 2011
7.503
7.579
7.495
7.525
135,557
-0.06(-0.74%)
Jul 11, 2011
7.662
7.662
7.563
7.582
110,803
-0.27(-3.45%)
Jul 08, 2011
7.883
7.883
7.799
7.853
32,745
-0.16(-1.99%)
Jul 07, 2011
7.959
8.012
7.929
8.012
64,367
+0.11(+1.45%)
Jul 06, 2011
7.944
7.944
7.883
7.898
23,090
-0.10(-1.24%)
Jul 05, 2011
8.020
8.066
7.997
7.997
41,576
-0.08(-1.04%)
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
.