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, 2015
9.745
9.746
9.605
9.649
24,526
-0.01(-0.08%)
May 28, 2015
9.625
9.729
9.537
9.657
37,978
-0.08(-0.86%)
May 27, 2015
9.657
9.741
9.651
9.741
28,557
+0.08(+0.79%)
May 26, 2015
9.737
9.745
9.617
9.665
16,256
-0.16(-1.63%)
May 22, 2015
9.817
9.825
9.825
9.825
16,247
-0.04(-0.41%)
May 21, 2015
9.849
9.881
9.825
9.865
41,395
+0.04(+0.41%)
May 20, 2015
9.841
9.873
9.777
9.825
94,045
-0.02(-0.16%)
May 19, 2015
9.841
9.861
9.786
9.841
81,957
+0.00(+0.00%)
May 18, 2015
9.769
9.865
9.769
9.841
52,054
+0.01(+0.08%)
May 15, 2015
9.785
9.841
9.729
9.833
50,106
+0.01(+0.08%)
May 14, 2015
9.745
9.833
9.705
9.825
134,564
+0.23(+2.42%)
May 13, 2015
9.641
9.673
9.585
9.593
162,641
+0.02(+0.17%)
May 12, 2015
9.545
9.609
9.545
9.577
26,545
+0.02(+0.25%)
May 11, 2015
9.609
9.637
9.521
9.553
30,372
-0.10(-1.08%)
May 08, 2015
9.561
9.657
9.553
9.657
53,818
+0.25(+2.61%)
May 07, 2015
9.441
9.456
9.377
9.412
16,832
-0.04(-0.40%)
May 06, 2015
9.433
9.465
9.377
9.449
17,506
+0.17(+1.80%)
May 05, 2015
9.393
9.441
9.281
9.282
16,130
-0.12(-1.27%)
May 04, 2015
9.377
9.441
9.377
9.401
20,094
+0.06(+0.60%)
May 01, 2015
9.297
9.400
9.289
9.345
10,999
+0.09(+0.95%)
Apr 30, 2015
9.337
9.337
9.250
9.257
13,509
-0.03(-0.34%)
Apr 29, 2015
9.329
9.425
9.249
9.289
48,523
-0.08(-0.86%)
Apr 28, 2015
9.401
9.441
9.370
9.370
6,940
+0.06(+0.61%)
Apr 27, 2015
9.313
9.353
9.297
9.313
19,666
+0.06(+0.65%)
Apr 24, 2015
9.185
9.281
9.175
9.253
17,009
+0.04(+0.39%)
Apr 23, 2015
9.121
9.225
9.113
9.217
21,702
+0.12(+1.32%)
Apr 22, 2015
9.169
9.169
9.097
9.097
36,762
+0.02(+0.26%)
Apr 21, 2015
9.113
9.115
9.057
9.073
89,297
+0.02(+0.27%)
Apr 20, 2015
9.041
9.057
9.017
9.049
43,115
+0.03(+0.34%)
Apr 17, 2015
9.001
9.041
8.945
9.019
85,374
-0.21(-2.24%)
Apr 16, 2015
9.225
9.233
9.148
9.225
55,414
+0.02(+0.17%)
Apr 15, 2015
9.193
9.225
9.161
9.209
105,139
+0.07(+0.72%)
Apr 14, 2015
9.161
9.177
9.128
9.143
12,770
+0.02(+0.24%)
Apr 13, 2015
9.185
9.193
9.114
9.121
84,572
+0.00(+0.00%)
Apr 10, 2015
9.121
9.137
9.097
9.121
16,205
-0.01(-0.09%)
Apr 09, 2015
9.113
9.137
9.097
9.129
43,505
+0.05(+0.53%)
Apr 08, 2015
9.065
9.081
9.009
9.081
49,923
+0.12(+1.34%)
Apr 07, 2015
9.033
9.049
8.961
8.961
8,383
-0.04(-0.45%)
Apr 06, 2015
8.881
9.057
8.873
9.002
22,080
+0.13(+1.45%)
Apr 02, 2015
8.881
8.873
8.873
8.873
10,248
+0.06(+0.73%)
Apr 01, 2015
8.817
8.841
8.745
8.809
12,948
+0.13(+1.47%)
Mar 31, 2015
8.689
8.793
8.673
8.681
38,023
-0.05(-0.59%)
Mar 30, 2015
8.697
8.761
8.697
8.732
13,688
+0.08(+0.87%)
Mar 27, 2015
8.681
8.705
8.657
8.657
7,607
-0.05(-0.55%)
Mar 26, 2015
8.697
8.745
8.641
8.705
14,936
-0.09(-1.01%)
Mar 25, 2015
8.849
8.865
8.794
8.794
20,403
+0.01(+0.14%)
Mar 24, 2015
8.882
8.882
8.782
8.782
10,554
-0.04(-0.50%)
Mar 23, 2015
8.754
8.850
8.738
8.826
18,111
+0.14(+1.56%)
Mar 20, 2015
8.658
8.746
8.634
8.690
12,586
+0.16(+1.87%)
Mar 19, 2015
8.570
8.578
8.530
8.530
16,347
-0.07(-0.84%)
Mar 18, 2015
8.458
8.603
8.458
8.603
1,736
+0.10(+1.14%)
Mar 17, 2015
8.426
8.506
8.426
8.506
15,544
+0.01(+0.09%)
Mar 16, 2015
8.474
8.546
8.474
8.498
11,457
+0.05(+0.57%)
Mar 13, 2015
8.450
8.522
8.394
8.450
5,236
-0.09(-1.03%)
Mar 12, 2015
8.538
8.570
8.474
8.538
21,482
+0.13(+1.52%)
Mar 11, 2015
8.402
8.460
8.402
8.410
4,923
+0.00(+0.00%)
Mar 10, 2015
8.426
8.450
8.386
8.410
8,198
-0.17(-1.96%)
Mar 09, 2015
8.594
8.594
8.543
8.578
29,747
+0.02(+0.28%)
Mar 06, 2015
8.666
8.686
8.546
8.554
26,628
-0.19(-2.19%)
Mar 05, 2015
8.746
8.778
8.714
8.746
18,327
+0.11(+1.30%)
Mar 04, 2015
8.618
8.666
8.586
8.634
18,041
-0.09(-1.01%)
Mar 03, 2015
8.786
8.786
8.770
8.722
9,429
-0.06(-0.73%)
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
.