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, 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%)
Mar 02, 2009
7.344
7.344
6.826
6.894
115,187
-0.56(-7.54%)
Feb 27, 2009
7.502
7.637
7.299
7.456
0
-0.06(-0.80%)
Feb 26, 2009
7.749
7.749
7.502
7.516
25,849
+0.01(+0.10%)
Feb 25, 2009
8.004
8.004
7.456
7.509
69,228
-0.34(-4.39%)
Feb 24, 2009
7.389
7.854
7.389
7.854
116,342
+0.27(+3.56%)
Feb 23, 2009
7.734
7.944
7.502
7.584
69,568
-0.24(-3.07%)
Feb 20, 2009
7.727
7.997
7.607
7.824
82,880
-0.20(-2.52%)
Feb 19, 2009
8.244
8.252
7.884
8.027
44,271
+0.07(+0.85%)
Feb 18, 2009
7.989
8.154
7.914
7.959
43,859
-0.16(-1.94%)
Feb 17, 2009
8.267
8.267
7.952
8.117
79,882
-0.41(-4.84%)
Feb 13, 2009
8.717
8.717
8.267
8.529
42,299
+0.22(+2.62%)
Feb 12, 2009
8.507
8.507
8.109
8.312
112,238
-0.17(-1.95%)
Feb 11, 2009
8.447
8.664
8.252
8.477
50,403
+0.21(+2.54%)
Feb 10, 2009
8.634
8.724
8.259
8.267
67,177
-0.49(-5.62%)
Feb 09, 2009
8.867
8.889
8.619
8.759
34,197
+0.04(+0.40%)
Feb 06, 2009
8.612
8.777
8.574
8.724
65,678
+0.11(+1.31%)
Feb 05, 2009
8.439
8.664
8.327
8.612
30,101
+0.17(+2.04%)
Feb 04, 2009
8.574
8.679
8.439
8.439
46,129
-0.23(-2.60%)
Feb 03, 2009
8.477
8.664
8.388
8.664
24,035
+0.26(+3.03%)
Feb 02, 2009
8.417
8.484
8.252
8.409
28,073
-0.05(-0.62%)
Jan 30, 2009
8.672
8.672
8.379
8.462
0
-0.16(-1.91%)
Jan 29, 2009
8.919
8.919
8.424
8.627
63,735
-0.41(-4.49%)
Jan 28, 2009
9.084
9.204
8.807
9.032
81,234
+0.15(+1.71%)
Jan 27, 2009
8.889
8.957
8.762
8.880
86,709
+0.16(+1.81%)
Jan 26, 2009
8.672
8.897
8.544
8.722
145,604
+0.20(+2.36%)
Jan 23, 2009
8.319
8.582
8.139
8.522
88,262
+0.05(+0.62%)
Jan 22, 2009
8.522
8.544
8.297
8.469
53,069
-0.36(-4.08%)
Jan 21, 2009
8.334
8.829
8.267
8.829
51,432
+0.48(+5.75%)
Jan 20, 2009
8.634
8.934
8.267
8.349
124,524
-0.74(-8.09%)
Jan 16, 2009
9.339
9.339
8.529
9.084
125,908
+0.44(+5.09%)
Jan 15, 2009
8.447
8.831
8.349
8.645
65,968
+0.09(+1.09%)
Jan 14, 2009
9.677
9.677
8.334
8.552
147,565
-0.45(-5.00%)
Jan 13, 2009
9.114
9.114
8.822
9.002
38,696
-0.14(-1.56%)
Jan 12, 2009
9.467
9.510
9.144
9.144
49,955
-0.29(-3.10%)
Jan 09, 2009
9.647
9.714
9.384
9.437
74,930
-0.17(-1.72%)
Jan 08, 2009
9.504
9.708
9.414
9.602
67,637
-0.03(-0.31%)
Jan 07, 2009
9.969
9.969
9.467
9.632
101,235
-0.41(-4.04%)
Jan 06, 2009
9.902
10.15
9.752
10.04
95,386
+0.23(+2.29%)
Jan 05, 2009
9.677
9.939
9.639
9.812
202,939
+0.17(+1.79%)
Jan 02, 2009
9.407
9.752
9.384
9.639
0
+0.25(+2.64%)
Jan 01, 2009
9.339
9.392
9.159
9.392
0
+0.00(+0.00%)
Dec 31, 2008
9.339
9.392
9.159
9.392
54,717
+0.08(+0.81%)
Dec 30, 2008
9.197
9.323
9.024
9.317
60,069
+0.39(+4.37%)
Dec 29, 2008
9.392
9.534
8.927
8.927
73,687
+0.05(+0.51%)
Dec 26, 2008
8.739
9.219
8.657
8.882
46,446
+0.07(+0.77%)
Dec 24, 2008
8.822
9.002
8.589
8.814
25,828
-0.23(-2.49%)
Dec 23, 2008
9.152
9.234
8.867
9.039
102,994
+0.18(+2.03%)
Dec 22, 2008
9.092
9.144
8.777
8.859
77,761
-0.36(-3.91%)
Dec 19, 2008
9.264
9.414
9.002
9.219
64,988
-0.20(-2.07%)
Dec 18, 2008
9.452
9.722
9.249
9.414
123,505
-0.15(-1.57%)
Dec 17, 2008
9.437
9.632
9.199
9.564
109,288
+0.15(+1.59%)
Dec 16, 2008
9.017
9.414
8.829
9.414
101,022
+0.78(+9.05%)
Dec 15, 2008
8.852
8.975
8.627
8.633
59,432
-0.22(-2.50%)
Dec 12, 2008
8.492
9.002
8.462
8.855
32,890
+0.37(+4.37%)
Dec 11, 2008
8.792
8.957
8.477
8.484
53,102
-0.12(-1.39%)
Dec 10, 2008
8.747
8.852
8.499
8.604
74,102
+0.13(+1.48%)
Dec 09, 2008
8.829
8.829
8.341
8.479
79,194
-0.55(-6.12%)
Dec 08, 2008
8.529
9.062
8.465
9.032
70,271
+0.65(+7.72%)
Dec 05, 2008
8.132
8.469
7.952
8.385
65,838
+0.28(+3.49%)
Dec 04, 2008
8.364
8.657
8.082
8.102
49,276
-0.53(-6.09%)
Dec 03, 2008
8.424
8.642
8.214
8.627
70,273
+0.24(+2.83%)
Dec 02, 2008
8.724
8.724
8.252
8.389
54,293
+0.32(+4.03%)
Dec 01, 2008
8.672
8.672
8.064
8.064
123,668
-0.88(-9.80%)
Nov 28, 2008
8.874
8.982
8.733
8.940
59,064
+0.27(+3.06%)
Nov 26, 2008
8.304
8.889
8.297
8.675
150,100
+0.15(+1.71%)
Nov 25, 2008
8.672
8.777
8.319
8.529
83,236
-0.10(-1.13%)
Nov 24, 2008
7.516
9.602
7.516
8.627
343,493
+1.40(+19.42%)
Nov 21, 2008
7.134
7.411
7.014
7.224
82,867
+0.21(+2.95%)
Nov 20, 2008
7.577
7.648
6.774
7.017
296,216
-0.90(-11.34%)
Nov 19, 2008
8.214
8.522
7.802
7.914
82,248
-0.40(-4.78%)
Nov 18, 2008
8.739
8.739
8.027
8.312
177,919
-0.50(-5.70%)
Nov 17, 2008
9.017
9.017
8.627
8.814
36,566
-0.11(-1.18%)
Nov 14, 2008
9.159
9.219
8.679
8.919
70,161
-0.48(-5.11%)
Nov 13, 2008
8.777
9.399
8.357
9.399
173,759
+0.76(+8.77%)
Nov 12, 2008
9.407
9.407
8.634
8.642
207,074
-1.01(-10.42%)
Nov 11, 2008
9.752
9.782
9.294
9.647
91,515
-0.29(-2.87%)
Nov 10, 2008
10.37
10.37
9.797
9.932
100,395
+0.18(+1.85%)
Nov 07, 2008
9.482
9.797
9.377
9.752
78,024
+0.50(+5.43%)
Nov 06, 2008
9.752
9.977
9.137
9.249
99,117
-0.73(-7.29%)
Nov 05, 2008
10.40
10.59
9.864
9.977
318,905
-0.67(-6.27%)
Nov 04, 2008
10.34
10.80
10.25
10.64
256,568
+1.17(+12.35%)
Nov 03, 2008
9.332
9.549
9.189
9.474
124,481
+0.36(+3.90%)
Oct 31, 2008
9.729
9.729
8.679
9.119
121,542
+0.12(+1.38%)
Oct 30, 2008
8.987
8.994
8.642
8.994
119,304
+0.59(+7.05%)
Oct 29, 2008
8.477
8.544
8.162
8.402
147,071
+0.41(+5.16%)
Oct 28, 2008
7.832
7.989
7.329
7.989
85,924
+0.53(+7.04%)
Oct 27, 2008
8.402
8.642
7.464
7.464
81,342
-0.71(-8.72%)
Oct 24, 2008
8.169
8.244
7.667
8.177
207,909
-0.45(-5.22%)
Oct 23, 2008
8.972
9.047
8.417
8.627
69,211
-0.47(-5.19%)
Oct 22, 2008
9.939
9.939
9.002
9.099
89,679
-1.24(-12.01%)
Oct 21, 2008
10.65
10.76
10.13
10.34
112,146
-0.59(-5.38%)
Oct 20, 2008
10.55
10.93
10.50
10.93
73,541
+0.50(+4.82%)
Oct 17, 2008
10.41
10.95
10.01
10.43
141,862
-0.27(-2.52%)
Oct 16, 2008
10.50
10.85
9.955
10.70
80,446
+0.19(+1.84%)
Oct 15, 2008
11.41
11.43
10.31
10.50
62,370
-1.15(-9.83%)
Oct 14, 2008
12.38
12.56
11.26
11.65
117,081
-0.07(-0.64%)
Oct 13, 2008
10.28
11.72
10.28
11.72
84,203
+1.62(+16.08%)
Oct 10, 2008
9.377
10.12
9.212
10.10
58,686
+0.06(+0.55%)
Oct 09, 2008
10.85
10.85
10.04
10.04
43,948
-0.65(-6.03%)
Oct 08, 2008
9.939
11.03
9.939
10.69
117,051
-0.21(-1.90%)
Oct 07, 2008
11.33
12.19
10.35
10.90
99,882
-0.87(-7.36%)
Oct 06, 2008
12.56
12.56
10.88
11.76
116,550
-1.30(-9.94%)
Oct 03, 2008
13.31
13.55
12.95
13.06
85,572
-0.11(-0.80%)
Oct 02, 2008
14.02
14.02
13.17
13.17
61,518
-1.22(-8.48%)
Oct 01, 2008
14.60
14.60
14.07
14.39
55,276
-0.08(-0.54%)
Sep 30, 2008
14.25
14.51
13.65
14.46
84,781
+0.52(+3.74%)
Sep 29, 2008
15.43
15.43
13.39
13.94
155,627
-2.02(-12.66%)
Sep 26, 2008
15.75
15.96
15.48
15.96
0
-0.32(-1.98%)
Sep 25, 2008
16.38
16.49
16.11
16.29
56,486
+0.31(+1.97%)
Sep 24, 2008
16.22
16.56
15.97
15.97
33,481
-0.19(-1.18%)
Sep 23, 2008
16.50
16.66
15.94
16.16
47,697
-0.49(-2.95%)
Sep 22, 2008
18.08
18.08
16.50
16.65
113,225
-0.55(-3.18%)
Sep 19, 2008
17.40
17.98
16.14
17.20
0
+1.49(+9.45%)
Sep 18, 2008
15.55
16.02
15.12
15.72
85,506
+0.15(+0.96%)
Sep 17, 2008
15.60
15.92
15.38
15.57
98,128
+0.24(+1.57%)
Sep 16, 2008
15.53
15.57
15.00
15.33
108,235
-0.24(-1.54%)
Sep 15, 2008
16.26
16.26
15.53
15.57
92,985
-1.01(-6.11%)
Sep 12, 2008
16.50
16.77
16.30
16.58
74,305
+0.25(+1.56%)
Sep 11, 2008
16.38
16.38
15.91
16.32
137,251
-0.26(-1.58%)
Sep 10, 2008
16.69
16.69
16.17
16.59
220,890
-0.11(-0.63%)
Sep 09, 2008
17.66
17.66
16.69
16.69
115,319
-0.98(-5.52%)
Sep 08, 2008
18.04
18.17
17.55
17.67
101,646
-0.19(-1.05%)
Sep 05, 2008
17.97
17.97
17.55
17.85
0
-0.15(-0.83%)
Sep 04, 2008
18.58
18.59
17.97
18.00
169,619
-0.80(-4.27%)
Sep 03, 2008
18.96
19.00
18.75
18.81
114,282
-0.22(-1.14%)
Sep 02, 2008
19.33
19.35
19.00
19.02
106,032
-0.48(-2.46%)
Aug 29, 2008
19.72
19.72
19.47
19.50
123,405
-0.19(-0.99%)
Aug 28, 2008
19.39
19.70
19.39
19.70
106,903
+0.31(+1.59%)
Aug 27, 2008
19.23
19.42
19.20
19.39
122,172
+0.31(+1.61%)
Aug 26, 2008
19.02
19.23
18.97
19.08
110,304
+0.07(+0.35%)
Aug 25, 2008
19.22
19.24
18.97
19.02
86,689
-0.27(-1.40%)
Aug 22, 2008
19.50
19.50
19.17
19.29
154,401
-0.09(-0.46%)
Aug 21, 2008
19.05
19.41
19.03
19.38
172,433
+0.44(+2.30%)
Aug 20, 2008
18.75
18.94
18.68
18.94
94,089
+0.25(+1.33%)
Aug 19, 2008
18.92
18.92
18.57
18.69
87,277
-0.06(-0.33%)
Aug 18, 2008
18.83
18.98
18.52
18.75
74,214
-0.19(-0.99%)
Aug 15, 2008
18.94
18.96
18.79
18.94
0
+0.08(+0.44%)
Aug 14, 2008
18.75
18.98
18.66
18.86
108,788
+0.14(+0.77%)
Aug 13, 2008
19.13
19.13
18.45
18.71
129,055
-0.40(-2.09%)
Aug 12, 2008
19.41
19.41
18.96
19.11
140,246
-0.38(-1.93%)
Aug 11, 2008
19.79
19.79
19.05
19.49
110,653
-0.43(-2.14%)
Aug 08, 2008
19.81
20.01
19.50
19.91
93,296
+0.04(+0.18%)
Aug 07, 2008
20.11
20.11
19.77
19.88
55,595
-0.19(-0.97%)
Aug 06, 2008
19.98
20.16
19.71
20.07
93,774
-0.08(-0.39%)
Aug 05, 2008
20.37
20.37
19.88
20.15
58,394
+0.02(+0.09%)
Aug 04, 2008
21.75
21.75
20.00
20.13
127,281
-0.29(-1.43%)
Aug 01, 2008
20.72
20.72
20.33
20.43
98,754
-0.33(-1.59%)
Jul 31, 2008
21.00
21.00
20.63
20.76
98,634
-0.19(-0.90%)
Jul 30, 2008
20.88
20.94
20.63
20.94
134,815
+0.08(+0.37%)
Jul 29, 2008
20.87
20.91
20.33
20.87
142,786
+0.45(+2.20%)
Jul 28, 2008
20.61
20.70
20.40
20.42
293,335
-0.09(-0.44%)
Jul 25, 2008
20.48
20.60
20.37
20.51
109,610
+0.08(+0.40%)
Jul 24, 2008
20.93
20.93
20.35
20.43
222,411
-0.85(-3.98%)
Jul 23, 2008
21.30
21.34
21.19
21.27
355,183
-0.18(-0.84%)
Jul 22, 2008
21.24
21.73
20.97
21.45
242,235
+0.20(+0.95%)
Jul 21, 2008
20.85
21.26
20.78
21.25
242,636
+0.66(+3.21%)
Jul 18, 2008
20.74
21.28
20.52
20.59
621,065
-0.44(-2.10%)
Jul 17, 2008
20.90
21.09
20.64
21.03
226,649
+0.40(+1.96%)
Jul 16, 2008
20.15
20.67
20.13
20.63
195,264
+0.32(+1.59%)
Jul 15, 2008
20.29
20.40
19.88
20.31
108,239
-0.14(-0.66%)
Jul 14, 2008
21.00
21.00
20.44
20.44
64,853
-0.38(-1.80%)
Jul 11, 2008
20.85
20.93
20.55
20.82
66,770
-0.19(-0.89%)
Jul 10, 2008
20.85
21.03
20.63
21.00
104,231
+0.38(+1.82%)
Jul 09, 2008
21.08
21.30
20.63
20.63
158,702
-0.69(-3.24%)
Jul 08, 2008
21.30
21.36
20.79
21.32
126,921
+0.20(+0.92%)
Jul 07, 2008
21.43
21.46
20.95
21.12
103,405
+0.15(+0.72%)
Jul 04, 2008
21.30
21.30
20.55
20.97
29,100
+0.00(+0.00%)
Jul 03, 2008
21.30
21.30
20.55
20.97
29,100
-0.31(-1.43%)
Jul 02, 2008
21.60
21.79
21.28
21.28
55,194
-0.18(-0.84%)
Jul 01, 2008
21.57
21.59
21.00
21.46
122,204
-0.22(-1.02%)
Jun 30, 2008
21.82
21.82
21.53
21.68
88,734
-0.08(-0.35%)
Jun 27, 2008
22.09
22.09
21.54
21.75
74,746
-0.34(-1.53%)
Jun 26, 2008
22.78
22.78
21.83
22.09
135,139
-0.60(-2.64%)
Jun 25, 2008
22.91
22.95
22.61
22.69
128,660
-0.02(-0.07%)
Jun 24, 2008
22.88
23.07
22.69
22.71
159,456
-0.38(-1.63%)
Jun 23, 2008
23.19
23.21
22.95
23.08
254,699
+0.04(+0.16%)
Jun 20, 2008
23.45
23.48
23.00
23.04
236,927
-0.29(-1.22%)
Jun 19, 2008
23.63
23.63
23.22
23.33
418,336
-0.20(-0.83%)
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
.