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 (%)
Feb 29, 2016
8.511
8.552
8.438
8.536
15,933
+0.09(+1.06%)
Feb 26, 2016
8.585
8.585
8.429
8.446
32,715
-0.10(-1.15%)
Feb 25, 2016
8.545
8.577
8.478
8.544
41,131
+0.11(+1.36%)
Feb 24, 2016
8.315
8.429
8.249
8.429
3,913
-0.04(-0.48%)
Feb 23, 2016
8.511
8.523
8.400
8.470
9,176
-0.11(-1.24%)
Feb 22, 2016
8.511
8.634
8.511
8.577
91,680
+0.06(+0.67%)
Feb 19, 2016
8.536
8.568
8.462
8.519
148,709
-0.00(-0.04%)
Feb 18, 2016
8.683
8.691
8.523
8.523
86,252
-0.07(-0.81%)
Feb 17, 2016
8.487
8.626
8.470
8.592
36,353
+0.06(+0.76%)
Feb 16, 2016
8.495
8.527
8.340
8.527
85,813
+0.31(+3.78%)
Feb 12, 2016
8.241
8.217
8.217
8.217
40,607
+0.01(+0.10%)
Feb 11, 2016
8.274
8.315
8.135
8.209
81,966
-0.16(-1.86%)
Feb 10, 2016
8.421
8.429
8.351
8.364
7,656
-0.03(-0.39%)
Feb 09, 2016
8.307
8.401
8.307
8.397
7,037
+0.08(+0.98%)
Feb 08, 2016
8.429
8.446
8.258
8.315
26,364
-0.34(-3.90%)
Feb 05, 2016
8.626
8.652
8.593
8.652
1,701
-0.12(-1.38%)
Feb 04, 2016
8.756
8.841
8.756
8.773
19,530
-0.00(-0.00%)
Feb 03, 2016
8.683
8.806
8.683
8.773
5,976
+0.12(+1.43%)
Feb 02, 2016
8.683
8.683
8.585
8.649
51,008
-0.20(-2.23%)
Feb 01, 2016
8.789
8.862
8.732
8.846
66,034
-0.01(-0.09%)
Jan 29, 2016
8.785
8.854
8.727
8.854
14,608
+0.24(+2.75%)
Jan 28, 2016
8.577
8.642
8.519
8.617
17,870
+0.07(+0.76%)
Jan 27, 2016
8.585
8.683
8.529
8.552
17,125
-0.01(-0.10%)
Jan 26, 2016
8.486
8.560
8.438
8.560
10,023
+0.15(+1.82%)
Jan 25, 2016
8.446
8.486
8.362
8.407
19,045
-0.06(-0.66%)
Jan 22, 2016
8.429
8.507
8.413
8.463
19,542
+0.22(+2.69%)
Jan 21, 2016
8.143
8.323
8.143
8.241
14,512
-0.07(-0.79%)
Jan 20, 2016
8.274
8.331
8.086
8.307
27,269
-0.14(-1.65%)
Jan 19, 2016
8.519
8.519
8.397
8.446
30,400
+0.09(+1.08%)
Jan 15, 2016
8.487
8.356
8.356
8.356
46,600
-0.44(-5.02%)
Jan 14, 2016
8.675
8.805
8.634
8.797
18,711
+0.17(+1.99%)
Jan 13, 2016
8.871
8.871
8.617
8.626
21,060
-0.11(-1.31%)
Jan 12, 2016
8.854
8.854
8.732
8.740
7,063
+0.00(+0.00%)
Jan 11, 2016
8.904
8.904
8.732
8.740
16,321
-0.08(-0.93%)
Jan 08, 2016
8.953
8.953
8.814
8.822
34,379
-0.11(-1.28%)
Jan 07, 2016
8.928
9.017
8.863
8.936
24,464
-0.11(-1.18%)
Jan 06, 2016
9.010
9.116
9.002
9.043
94,212
-0.16(-1.69%)
Jan 05, 2016
9.157
9.198
9.083
9.198
54,851
+0.01(+0.09%)
Jan 04, 2016
9.198
9.246
9.100
9.190
38,483
-0.10(-1.06%)
Dec 31, 2015
9.329
9.288
9.288
9.288
17,123
-0.09(-0.96%)
Dec 30, 2015
9.378
9.390
9.337
9.378
10,841
-0.07(-0.69%)
Dec 29, 2015
9.402
9.476
9.392
9.443
63,515
+0.05(+0.54%)
Dec 28, 2015
9.427
9.451
9.345
9.392
26,273
-0.03(-0.37%)
Dec 24, 2015
9.370
9.427
9.427
9.427
46,233
+0.00(+0.00%)
Dec 23, 2015
9.361
9.427
9.288
9.427
36,305
+0.13(+1.39%)
Dec 22, 2015
9.217
9.299
9.177
9.298
72,040
+0.15(+1.68%)
Dec 21, 2015
9.242
9.266
9.128
9.144
34,921
-0.01(-0.06%)
Dec 18, 2015
9.209
9.209
9.087
9.150
18,683
-0.03(-0.29%)
Dec 17, 2015
9.250
9.250
9.087
9.177
21,674
-0.06(-0.62%)
Dec 16, 2015
9.087
9.266
9.079
9.234
40,926
+0.28(+3.18%)
Dec 15, 2015
9.022
9.079
8.941
8.949
30,197
+0.06(+0.66%)
Dec 14, 2015
8.925
8.925
8.787
8.891
80,495
+0.11(+1.28%)
Dec 11, 2015
8.892
8.917
8.762
8.778
33,018
-0.26(-2.88%)
Dec 10, 2015
9.031
9.112
9.022
9.039
9,298
-0.06(-0.63%)
Dec 09, 2015
9.087
9.185
9.047
9.095
21,447
+0.03(+0.36%)
Dec 08, 2015
9.095
9.135
9.022
9.063
21,965
-0.11(-1.24%)
Dec 07, 2015
9.225
9.225
9.152
9.177
10,798
-0.08(-0.88%)
Dec 04, 2015
9.234
9.299
9.185
9.258
14,314
+0.12(+1.33%)
Dec 03, 2015
9.193
9.208
9.112
9.136
11,877
+0.06(+0.63%)
Dec 02, 2015
9.152
9.169
9.095
9.079
60,878
-0.13(-1.41%)
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
.