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, 2013
6.199
6.210
6.183
6.207
1,746
-0.01(-0.12%)
Apr 29, 2013
6.114
6.214
6.098
6.214
10,830
+0.15(+2.42%)
Apr 26, 2013
6.052
6.067
6.013
6.067
26,963
+0.01(+0.13%)
Apr 25, 2013
6.067
6.106
6.021
6.060
25,762
+0.05(+0.84%)
Apr 24, 2013
5.951
6.009
5.951
6.009
21,677
+0.07(+1.23%)
Apr 23, 2013
5.920
5.947
5.879
5.936
12,288
+0.06(+0.96%)
Apr 22, 2013
5.897
5.897
5.843
5.879
7,826
-0.01(-0.17%)
Apr 19, 2013
5.843
5.889
5.843
5.889
12,358
+0.10(+1.74%)
Apr 18, 2013
5.827
5.858
5.742
5.789
189,580
-0.02(-0.27%)
Apr 17, 2013
5.866
5.866
5.773
5.804
7,274
-0.17(-2.85%)
Apr 16, 2013
5.959
5.990
5.944
5.975
13,850
+0.06(+0.96%)
Apr 15, 2013
5.975
6.067
5.904
5.918
46,669
-0.15(-2.47%)
Apr 12, 2013
6.083
6.083
6.021
6.067
32,612
-0.01(-0.13%)
Apr 11, 2013
6.041
6.091
6.041
6.075
8,494
+0.01(+0.24%)
Apr 10, 2013
6.067
6.083
6.029
6.060
41,593
+0.18(+3.01%)
Apr 09, 2013
5.851
5.920
5.820
5.883
13,265
+0.09(+1.50%)
Apr 08, 2013
5.773
5.804
5.766
5.797
9,532
+0.07(+1.22%)
Apr 05, 2013
5.696
5.750
5.696
5.727
8,094
-0.09(-1.60%)
Apr 04, 2013
5.781
5.851
5.779
5.820
6,697
-0.01(-0.13%)
Apr 03, 2013
5.835
5.851
5.781
5.827
22,501
-0.00(-0.09%)
Apr 02, 2013
5.874
5.888
5.789
5.832
11,523
-0.03(-0.58%)
Apr 01, 2013
5.913
5.920
5.835
5.866
35,967
-0.07(-1.15%)
Mar 28, 2013
5.897
5.936
5.889
5.934
12,951
+0.03(+0.50%)
Mar 27, 2013
5.874
5.905
5.858
5.905
11,191
-0.06(-1.04%)
Mar 26, 2013
5.944
5.975
5.928
5.967
3,345
+0.08(+1.42%)
Mar 25, 2013
6.036
6.036
5.883
5.883
21,049
-0.16(-2.67%)
Mar 22, 2013
6.005
6.061
5.998
6.044
8,787
+0.09(+1.43%)
Mar 21, 2013
5.967
6.013
5.959
5.959
15,311
-0.08(-1.34%)
Mar 20, 2013
6.002
6.040
5.995
6.040
4,725
+0.13(+2.22%)
Mar 19, 2013
5.971
5.978
5.878
5.909
6,348
-0.05(-0.92%)
Mar 18, 2013
5.955
5.986
5.917
5.964
4,928
-0.06(-1.06%)
Mar 15, 2013
6.009
6.048
6.002
6.028
13,390
-0.01(-0.20%)
Mar 14, 2013
5.978
6.040
5.978
6.040
17,905
+0.13(+2.23%)
Mar 13, 2013
5.948
5.948
5.884
5.909
8,161
-0.07(-1.16%)
Mar 12, 2013
5.994
6.009
5.932
5.978
20,526
-0.04(-0.64%)
Mar 11, 2013
6.017
6.032
5.971
6.017
14,264
+0.09(+1.43%)
Mar 08, 2013
5.917
5.963
5.901
5.932
8,909
+0.00(+0.00%)
Mar 07, 2013
5.901
5.947
5.882
5.932
11,821
+0.08(+1.32%)
Mar 06, 2013
5.870
5.870
5.825
5.855
15,616
+0.03(+0.53%)
Mar 05, 2013
5.801
5.862
5.801
5.824
26,028
-0.00(-0.05%)
Mar 04, 2013
5.770
5.827
5.770
5.827
3,537
+0.01(+0.19%)
Mar 01, 2013
5.793
5.824
5.762
5.816
9,891
-0.01(-0.13%)
Feb 28, 2013
5.808
5.838
5.808
5.824
3,560
+0.02(+0.40%)
Feb 27, 2013
5.692
5.801
5.692
5.801
9,334
+0.13(+2.32%)
Feb 26, 2013
5.715
5.715
5.654
5.669
12,794
-0.13(-2.27%)
Feb 22, 2013
5.808
5.814
5.785
5.801
4,297
+0.04(+0.72%)
Feb 21, 2013
5.801
5.801
5.731
5.759
12,089
-0.10(-1.63%)
Feb 20, 2013
5.940
5.940
5.855
5.855
11,111
-0.05(-0.79%)
Feb 19, 2013
5.870
5.928
5.870
5.901
14,066
+0.03(+0.55%)
Feb 15, 2013
5.886
5.886
5.847
5.869
3,068
-0.05(-0.81%)
Feb 14, 2013
5.886
5.920
5.855
5.917
12,848
-0.03(-0.54%)
Feb 13, 2013
5.955
5.971
5.932
5.948
21,151
+0.05(+0.80%)
Feb 12, 2013
5.855
5.909
5.812
5.901
9,715
+0.08(+1.35%)
Feb 11, 2013
5.832
5.862
5.793
5.822
11,102
+0.02(+0.31%)
Feb 08, 2013
5.824
5.832
5.801
5.804
6,537
+0.01(+0.19%)
Feb 07, 2013
5.754
5.800
5.754
5.793
3,558
+0.07(+1.24%)
Feb 06, 2013
5.669
5.723
5.669
5.722
3,911
+0.08(+1.45%)
Feb 04, 2013
5.692
5.719
5.630
5.640
10,998
-0.15(-2.64%)
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
.