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 (%)
Jan 31, 2017
10.54
10.62
10.54
10.58
52,711
+0.02(+0.16%)
Jan 30, 2017
10.56
10.57
10.50
10.57
58,002
-0.08(-0.73%)
Jan 27, 2017
10.65
10.66
10.61
10.64
36,769
+0.01(+0.08%)
Jan 26, 2017
10.67
10.68
10.59
10.64
25,352
-0.02(-0.16%)
Jan 25, 2017
10.62
10.69
10.62
10.65
27,574
+0.03(+0.29%)
Jan 24, 2017
10.58
10.64
10.56
10.62
25,962
+0.08(+0.78%)
Jan 23, 2017
10.54
10.54
10.51
10.54
20,887
+0.05(+0.50%)
Jan 20, 2017
10.45
10.53
10.45
10.49
33,800
+0.10(+0.92%)
Jan 19, 2017
10.44
10.44
10.38
10.39
131,913
-0.03(-0.25%)
Jan 18, 2017
10.38
10.45
10.38
10.42
188,156
+0.01(+0.08%)
Jan 17, 2017
10.38
10.42
10.36
10.41
30,105
+0.05(+0.50%)
Jan 13, 2017
10.36
10.36
10.36
0
+0.02(+0.21%)
Jan 12, 2017
10.30
10.36
10.30
10.34
21,765
+0.01(+0.13%)
Jan 11, 2017
10.23
10.32
10.18
10.32
72,600
+0.06(+0.59%)
Jan 10, 2017
10.30
10.30
10.25
10.26
69,330
-0.03(-0.25%)
Jan 09, 2017
10.23
10.31
10.23
10.29
20,142
+0.03(+0.34%)
Jan 06, 2017
10.32
10.32
10.25
10.25
34,372
-0.10(-1.01%)
Jan 05, 2017
10.30
10.37
10.27
10.36
368,688
+0.09(+0.85%)
Jan 04, 2017
10.25
10.27
10.21
10.27
73,964
+0.08(+0.77%)
Jan 03, 2017
10.18
10.23
10.15
10.19
267,992
+0.03(+0.34%)
Dec 30, 2016
10.16
10.16
10.16
0
+0.09(+0.89%)
Dec 29, 2016
10.01
10.07
10.01
10.07
39,746
+0.09(+0.93%)
Dec 28, 2016
10.02
10.02
9.933
9.976
80,430
-0.01(-0.09%)
Dec 27, 2016
9.994
10.00
9.931
9.985
68,549
+0.07(+0.70%)
Dec 23, 2016
9.915
9.915
9.915
0
+0.03(+0.35%)
Dec 22, 2016
9.881
9.949
9.872
9.881
35,315
-0.02(-0.18%)
Dec 21, 2016
9.941
9.985
9.856
9.898
28,643
+0.08(+0.79%)
Dec 20, 2016
9.763
9.845
9.763
9.821
84,920
-0.04(-0.42%)
Dec 19, 2016
9.862
9.871
9.788
9.862
45,670
+0.00(+0.00%)
Dec 16, 2016
9.838
9.862
9.810
9.862
59,387
+0.08(+0.85%)
Dec 15, 2016
9.763
9.788
9.730
9.780
36,481
-0.01(-0.08%)
Dec 14, 2016
9.920
9.995
9.788
9.788
89,736
-0.22(-2.15%)
Dec 13, 2016
9.912
10.02
9.912
10.00
104,706
+0.12(+1.17%)
Dec 12, 2016
9.904
9.920
9.864
9.887
33,693
-0.02(-0.17%)
Dec 09, 2016
9.887
9.912
9.837
9.904
67,628
-0.02(-0.25%)
Dec 08, 2016
9.995
9.995
9.924
9.929
60,130
-0.19(-1.88%)
Dec 07, 2016
10.02
10.13
10.02
10.12
146,078
+0.10(+0.99%)
Dec 06, 2016
9.962
10.07
9.937
10.02
26,026
+0.05(+0.50%)
Dec 05, 2016
9.937
9.986
9.937
9.970
48,098
+0.00(+0.00%)
Dec 02, 2016
9.945
9.986
9.929
9.970
43,338
-0.03(-0.33%)
Dec 01, 2016
9.978
10.01
9.964
10.00
27,025
-0.07(-0.66%)
Nov 30, 2016
10.09
10.09
10.02
10.07
98,176
+0.05(+0.50%)
Nov 29, 2016
9.970
10.02
9.956
10.02
12,868
+0.05(+0.50%)
Nov 28, 2016
10.00
10.04
9.937
9.970
53,297
+0.05(+0.50%)
Nov 25, 2016
9.945
9.954
9.904
9.920
4,795
+0.12(+1.27%)
Nov 23, 2016
9.796
9.796
9.796
0
-0.07(-0.67%)
Nov 22, 2016
9.821
9.862
9.780
9.862
79,181
+0.02(+0.25%)
Nov 21, 2016
9.738
9.846
9.738
9.838
108,878
+0.10(+1.02%)
Nov 18, 2016
9.796
9.804
9.688
9.738
137,241
-0.02(-0.25%)
Nov 17, 2016
9.780
9.828
9.755
9.763
116,060
+0.07(+0.68%)
Nov 16, 2016
9.763
9.763
9.681
9.697
28,473
-0.13(-1.35%)
Nov 15, 2016
9.755
9.887
9.730
9.829
329,933
+0.01(+0.08%)
Nov 14, 2016
9.804
9.854
9.755
9.821
239,980
-0.08(-0.85%)
Nov 11, 2016
9.871
9.920
9.852
9.905
95,963
-0.06(-0.65%)
Nov 10, 2016
10.04
10.07
9.929
9.970
70,997
-0.29(-2.82%)
Nov 09, 2016
10.10
10.30
10.09
10.26
106,103
-0.33(-3.13%)
Nov 08, 2016
10.58
10.61
10.52
10.59
27,071
-0.11(-1.01%)
Nov 07, 2016
10.63
10.70
10.60
10.70
48,368
+0.24(+2.25%)
Nov 04, 2016
10.45
10.54
10.40
10.46
32,523
-0.00(-0.03%)
Nov 03, 2016
10.52
10.56
10.43
10.47
45,371
-0.11(-1.02%)
Nov 02, 2016
10.62
10.64
10.54
10.57
41,013
-0.15(-1.39%)
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
.