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
)
17.20
+0.29 (+1.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2010
9.812
9.909
9.715
9.774
33,269
-0.03(-0.31%)
Feb 26, 2010
9.767
9.805
9.639
9.804
14,269
+0.01(+0.08%)
Feb 25, 2010
9.752
9.804
9.632
9.797
20,250
-0.06(-0.61%)
Feb 24, 2010
9.819
9.932
9.815
9.857
30,656
+0.01(+0.08%)
Feb 23, 2010
9.939
9.939
9.789
9.849
29,883
-0.16(-1.57%)
Feb 22, 2010
10.09
10.09
10.01
10.01
27,950
-0.04(-0.37%)
Feb 19, 2010
9.992
10.09
9.917
10.04
21,912
-0.04(-0.45%)
Feb 18, 2010
9.939
10.10
9.939
10.09
35,906
+0.09(+0.94%)
Feb 17, 2010
10.07
10.09
9.962
9.995
35,954
-0.05(-0.49%)
Feb 16, 2010
9.849
10.05
9.849
10.04
28,145
+0.21(+2.14%)
Feb 12, 2010
9.819
9.834
9.834
9.834
43,058
-0.16(-1.58%)
Feb 11, 2010
9.827
9.999
9.775
9.992
22,871
+0.08(+0.76%)
Feb 10, 2010
9.954
10.02
9.809
9.917
20,343
-0.05(-0.53%)
Feb 09, 2010
9.864
10.09
9.819
9.969
101,458
+0.35(+3.65%)
Feb 08, 2010
9.677
9.774
9.594
9.618
245,228
-0.10(-1.06%)
Feb 05, 2010
9.774
9.834
9.474
9.722
140,007
-0.05(-0.54%)
Feb 04, 2010
10.23
10.23
9.774
9.774
133,457
-0.68(-6.53%)
Feb 03, 2010
10.58
10.58
10.35
10.46
20,185
-0.05(-0.50%)
Feb 02, 2010
10.49
10.58
10.43
10.51
126,917
+0.12(+1.16%)
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
.