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 (%)
Sep 27, 2013
8.170
8.202
8.160
8.194
66,912
+0.03(+0.38%)
Sep 26, 2013
8.147
8.163
8.124
8.163
107,746
+0.16(+1.95%)
Sep 25, 2013
8.069
8.099
8.007
8.007
170,642
-0.01(-0.15%)
Sep 24, 2013
8.038
8.046
8.006
8.018
66,484
+0.06(+0.73%)
Sep 23, 2013
7.983
7.999
7.921
7.960
239,500
+0.02(+0.29%)
Sep 20, 2013
7.999
8.054
7.913
7.937
56,509
-0.03(-0.43%)
Sep 19, 2013
7.986
8.056
7.932
7.971
80,198
-0.07(-0.89%)
Sep 18, 2013
7.893
8.098
7.816
8.042
216,336
+0.19(+2.40%)
Sep 17, 2013
7.854
7.882
7.815
7.854
73,182
+0.04(+0.50%)
Sep 16, 2013
7.837
7.885
7.815
7.815
52,084
-0.05(-0.59%)
Sep 13, 2013
7.854
7.870
7.814
7.862
41,944
+0.01(+0.10%)
Sep 12, 2013
7.838
7.923
7.807
7.854
123,713
-0.03(-0.39%)
Sep 11, 2013
7.823
7.893
7.798
7.885
230,015
+0.09(+1.10%)
Sep 10, 2013
7.737
7.810
7.730
7.800
225,300
+0.18(+2.35%)
Sep 09, 2013
7.590
7.628
7.551
7.620
31,791
+0.05(+0.72%)
Sep 06, 2013
7.582
7.590
7.520
7.566
51,594
+0.03(+0.41%)
Sep 05, 2013
7.457
7.539
7.457
7.535
55,419
+0.03(+0.41%)
Sep 04, 2013
7.442
7.512
7.426
7.504
149,853
+0.02(+0.21%)
Sep 03, 2013
7.520
7.527
7.434
7.488
120,384
+0.06(+0.84%)
Aug 30, 2013
7.466
7.488
7.403
7.426
44,872
-0.04(-0.52%)
Aug 29, 2013
7.434
7.537
7.434
7.465
46,101
-0.03(-0.41%)
Aug 28, 2013
7.457
7.513
7.403
7.496
41,219
+0.09(+1.15%)
Aug 27, 2013
7.488
7.520
7.395
7.411
73,780
-0.26(-3.35%)
Aug 26, 2013
7.698
7.722
7.652
7.667
38,605
-0.04(-0.50%)
Aug 23, 2013
7.691
7.939
7.660
7.706
461,913
+0.05(+0.71%)
Aug 22, 2013
7.597
7.667
7.597
7.652
61,571
+0.09(+1.24%)
Aug 21, 2013
7.590
7.590
7.481
7.558
65,157
-0.05(-0.72%)
Aug 20, 2013
7.551
7.636
7.426
7.613
40,478
+0.01(+0.10%)
Aug 19, 2013
7.714
7.745
7.574
7.605
101,939
-0.21(-2.69%)
Aug 16, 2013
7.776
7.829
7.761
7.815
56,264
+0.05(+0.70%)
Aug 15, 2013
7.730
7.776
7.658
7.761
206,701
+0.09(+1.22%)
Aug 14, 2013
7.667
7.698
7.628
7.667
90,139
-0.02(-0.29%)
Aug 13, 2013
7.706
7.706
7.621
7.690
39,659
-0.04(-0.51%)
Aug 12, 2013
7.698
7.730
7.644
7.730
38,189
+0.02(+0.20%)
Aug 09, 2013
7.675
7.722
7.667
7.714
31,393
-0.02(-0.29%)
Aug 08, 2013
7.621
7.737
7.597
7.737
272,871
+0.15(+2.04%)
Aug 07, 2013
7.551
7.582
7.520
7.582
48,636
-0.07(-0.91%)
Aug 06, 2013
7.730
7.730
7.574
7.652
86,888
-0.07(-0.91%)
Aug 05, 2013
7.698
7.730
7.660
7.722
106,617
+0.05(+0.62%)
Aug 02, 2013
7.605
7.675
7.582
7.674
90,733
+0.05(+0.60%)
Aug 01, 2013
7.590
7.636
7.543
7.628
105,655
+0.12(+1.66%)
Jul 31, 2013
7.496
7.582
7.458
7.504
209,159
+0.01(+0.10%)
Jul 30, 2013
7.520
7.550
7.496
7.496
56,545
+0.03(+0.42%)
Jul 29, 2013
7.473
7.496
7.403
7.465
670,056
-0.05(-0.72%)
Jul 26, 2013
7.512
7.543
7.481
7.520
172,944
+0.05(+0.73%)
Jul 25, 2013
7.333
7.481
7.310
7.465
543,044
+0.16(+2.13%)
Jul 24, 2013
7.209
7.317
7.205
7.310
1,509,060
+0.21(+2.96%)
Jul 23, 2013
7.107
7.107
7.090
7.100
9,583
+0.05(+0.66%)
Jul 22, 2013
6.991
7.062
6.960
7.053
19,909
+0.09(+1.34%)
Jul 19, 2013
6.882
6.960
6.882
6.960
26,431
+0.10(+1.47%)
Jul 18, 2013
6.851
6.866
6.835
6.859
25,812
+0.01(+0.12%)
Jul 17, 2013
6.851
6.851
6.803
6.851
9,633
-0.01(-0.12%)
Jul 16, 2013
6.859
6.859
6.828
6.859
17,383
+0.01(+0.11%)
Jul 15, 2013
6.796
6.851
6.796
6.851
9,597
+0.07(+0.97%)
Jul 12, 2013
6.804
6.804
6.758
6.785
4,090
-0.10(-1.43%)
Jul 11, 2013
6.843
6.883
6.769
6.883
4,254
+0.16(+2.37%)
Jul 10, 2013
6.695
6.750
6.688
6.724
17,325
+0.04(+0.55%)
Jul 09, 2013
6.680
6.741
6.588
6.688
17,287
+0.10(+1.51%)
Jul 08, 2013
6.571
6.594
6.555
6.588
17,590
+0.09(+1.34%)
Jul 05, 2013
6.454
6.610
6.415
6.501
7,200
+0.02(+0.36%)
Jul 03, 2013
6.439
6.493
6.392
6.478
22,867
-0.01(-0.19%)
Jul 02, 2013
6.485
6.548
6.473
6.490
11,944
-0.10(-1.46%)
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
.