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 29, 2009
11.55
11.58
11.31
11.57
93,947
+0.12(+1.05%)
May 28, 2009
11.61
11.61
11.14
11.45
123,401
+0.19(+1.67%)
May 27, 2009
11.34
11.55
11.18
11.26
207,717
-0.07(-0.60%)
May 26, 2009
11.07
11.48
10.88
11.33
274,159
+0.29(+2.65%)
May 22, 2009
11.39
11.62
10.92
11.03
66,197
+0.00(+0.04%)
May 21, 2009
11.09
11.21
10.84
11.03
163,871
-0.06(-0.52%)
May 20, 2009
11.33
11.33
11.06
11.09
116,636
+0.10(+0.90%)
May 19, 2009
10.70
11.15
10.52
10.99
295,240
+0.39(+3.67%)
May 18, 2009
10.40
10.60
10.37
10.60
58,325
+0.36(+3.49%)
May 15, 2009
10.52
10.52
10.13
10.24
39,973
-0.05(-0.48%)
May 14, 2009
9.954
10.31
9.879
10.29
120,795
+0.31(+3.08%)
May 13, 2009
10.36
10.38
9.902
9.984
125,816
-0.52(-4.93%)
May 12, 2009
10.43
11.15
10.19
10.50
81,859
-0.22(-2.10%)
May 11, 2009
11.12
11.12
10.28
10.73
67,438
-0.18(-1.65%)
May 08, 2009
10.58
11.19
10.57
10.91
132,380
+0.44(+4.23%)
May 07, 2009
10.74
10.76
10.29
10.46
229,790
+0.07(+0.65%)
May 06, 2009
10.52
10.52
10.21
10.40
131,717
+0.17(+1.69%)
May 05, 2009
10.52
10.53
10.09
10.22
101,666
-0.19(-1.80%)
May 04, 2009
10.11
10.41
10.02
10.41
159,986
+0.59(+6.04%)
May 01, 2009
9.422
9.827
9.422
9.819
57,683
+0.33(+3.48%)
Apr 30, 2009
9.849
9.879
9.489
9.489
218,163
-0.10(-1.09%)
Apr 29, 2009
9.519
9.782
9.437
9.594
62,048
+0.28(+2.98%)
Apr 28, 2009
9.114
9.384
8.957
9.317
79,213
+0.23(+2.56%)
Apr 27, 2009
9.332
9.377
8.994
9.084
64,120
-0.32(-3.43%)
Apr 24, 2009
9.452
9.527
9.309
9.407
77,440
+0.12(+1.29%)
Apr 23, 2009
9.212
9.332
9.002
9.287
208,147
+0.39(+4.38%)
Apr 22, 2009
8.837
9.204
8.717
8.897
240,770
+0.11(+1.28%)
Apr 21, 2009
8.627
8.837
8.477
8.784
166,228
+0.14(+1.61%)
Apr 20, 2009
9.377
9.377
8.627
8.645
72,572
-0.53(-5.77%)
Apr 17, 2009
9.054
9.182
8.919
9.174
123,817
+0.10(+1.07%)
Apr 16, 2009
8.987
9.107
8.890
9.077
82,659
+0.35(+3.95%)
Apr 15, 2009
8.762
8.871
8.634
8.732
102,558
-0.14(-1.52%)
Apr 14, 2009
8.897
8.942
8.709
8.867
66,544
+0.00(+0.00%)
Apr 13, 2009
8.492
8.874
8.484
8.867
42,415
+0.23(+2.60%)
Apr 09, 2009
8.402
8.696
8.364
8.642
116,398
+0.22(+2.58%)
Apr 08, 2009
8.019
8.499
8.019
8.424
55,868
+0.17(+2.09%)
Apr 07, 2009
8.252
8.364
8.184
8.252
44,496
-0.26(-3.08%)
Apr 06, 2009
8.499
8.574
8.387
8.514
50,199
-0.09(-1.02%)
Apr 03, 2009
8.612
8.619
8.417
8.601
53,694
+0.21(+2.56%)
Apr 02, 2009
7.967
8.522
7.967
8.387
104,007
+0.34(+4.19%)
Apr 01, 2009
7.959
8.139
7.742
8.049
25,336
+0.12(+1.50%)
Mar 31, 2009
7.569
8.027
7.569
7.930
24,580
+0.29(+3.74%)
Mar 30, 2009
7.712
7.719
7.554
7.644
66,970
-0.47(-5.75%)
Mar 26, 2009
8.019
8.222
7.877
8.111
87,070
+0.15(+1.90%)
Mar 25, 2009
7.854
7.982
7.704
7.959
53,683
+0.20(+2.51%)
Mar 24, 2009
7.884
8.049
7.746
7.764
41,860
-0.11(-1.43%)
Mar 23, 2009
7.793
7.997
7.742
7.877
44,164
+0.44(+5.86%)
Mar 20, 2009
7.689
7.764
7.374
7.441
57,792
-0.29(-3.70%)
Mar 19, 2009
7.802
7.824
7.689
7.727
83,066
+0.08(+0.98%)
Mar 18, 2009
7.449
7.652
7.156
7.652
44,589
+0.25(+3.34%)
Mar 17, 2009
7.306
7.419
7.239
7.404
35,999
+0.19(+2.60%)
Mar 16, 2009
7.314
7.441
7.168
7.216
62,435
+0.05(+0.73%)
Mar 13, 2009
7.284
7.284
7.066
7.164
0
-0.04(-0.52%)
Mar 12, 2009
6.811
7.269
6.811
7.201
107,859
+0.20(+2.78%)
Mar 11, 2009
7.156
7.156
6.877
7.006
24,811
+0.01(+0.11%)
Mar 10, 2009
6.654
7.044
6.654
6.999
64,788
+0.54(+8.36%)
Mar 09, 2009
6.459
6.746
6.451
6.459
77,937
-0.38(-5.59%)
Mar 06, 2009
6.804
6.976
6.669
6.841
0
+0.07(+1.01%)
Mar 05, 2009
6.946
7.088
6.759
6.773
59,756
-0.50(-6.82%)
Mar 04, 2009
7.014
7.324
6.961
7.269
55,016
+0.38(+5.44%)
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
.