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
)
16.65
-0.06 (-0.36%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Nov 30, 2011
6.217
6.293
6.217
6.293
21,374
+0.32(+5.35%)
Nov 29, 2011
6.019
6.034
5.950
5.973
23,541
+0.02(+0.26%)
Nov 28, 2011
6.019
6.034
5.927
5.958
19,637
+0.20(+3.43%)
Nov 25, 2011
5.737
5.821
5.737
5.760
3,487
-0.02(-0.28%)
Nov 23, 2011
5.912
5.912
5.768
5.776
17,814
-0.20(-3.42%)
Nov 22, 2011
5.958
5.988
5.912
5.981
25,593
-0.01(-0.15%)
Nov 21, 2011
6.026
6.026
5.935
5.990
30,108
-0.17(-2.69%)
Nov 18, 2011
6.163
6.247
6.156
6.156
10,120
+0.05(+0.87%)
Nov 17, 2011
6.224
6.224
6.072
6.102
10,684
-0.08(-1.23%)
Nov 16, 2011
6.255
6.300
6.179
6.179
34,793
-0.12(-1.93%)
Nov 15, 2011
6.323
6.354
6.255
6.300
18,724
-0.07(-1.08%)
Nov 14, 2011
6.452
6.452
6.346
6.369
9,330
-0.13(-1.99%)
Nov 11, 2011
6.452
6.536
6.452
6.498
13,139
+0.19(+3.01%)
Nov 10, 2011
6.376
6.376
6.262
6.308
24,355
+0.04(+0.61%)
Nov 09, 2011
6.407
6.430
6.262
6.270
15,262
-0.42(-6.22%)
Nov 08, 2011
6.612
6.688
6.536
6.686
41,343
+0.04(+0.65%)
Nov 07, 2011
6.589
6.643
6.544
6.643
31,309
+0.14(+2.22%)
Nov 04, 2011
6.483
6.526
6.430
6.498
19,283
-0.11(-1.73%)
Nov 03, 2011
6.574
6.650
6.466
6.612
17,642
+0.19(+2.96%)
Nov 02, 2011
6.452
6.460
6.384
6.422
13,286
+0.05(+0.72%)
Nov 01, 2011
6.361
6.483
6.354
6.376
22,013
-0.27(-4.12%)
Oct 31, 2011
6.856
6.876
6.650
6.650
28,919
-0.43(-6.02%)
Oct 28, 2011
7.061
7.099
7.054
7.076
17,630
-0.09(-1.27%)
Oct 27, 2011
7.069
7.236
7.025
7.168
80,008
+0.34(+5.02%)
Oct 26, 2011
6.825
6.841
6.681
6.825
33,979
+0.11(+1.70%)
Oct 25, 2011
6.803
6.803
6.682
6.711
20,206
-0.02(-0.23%)
Oct 24, 2011
6.612
6.780
6.612
6.726
98,628
+0.14(+2.08%)
Oct 21, 2011
6.536
6.604
6.521
6.589
12,997
+0.12(+1.79%)
Oct 20, 2011
6.483
6.483
6.430
6.474
70,189
-0.05(-0.72%)
Oct 19, 2011
6.148
6.597
6.148
6.521
147,974
-0.11(-1.61%)
Oct 18, 2011
6.513
6.650
6.445
6.628
21,246
+0.10(+1.50%)
Oct 17, 2011
6.696
6.696
6.529
6.529
28,358
-0.20(-2.93%)
Oct 14, 2011
6.696
6.742
6.658
6.726
16,874
+0.08(+1.26%)
Oct 13, 2011
6.612
6.666
6.551
6.643
64,961
-0.02(-0.23%)
Oct 12, 2011
6.642
6.696
6.635
6.658
16,092
+0.12(+1.86%)
Oct 11, 2011
6.437
6.536
6.437
6.536
16,099
+0.07(+1.06%)
Oct 10, 2011
6.399
6.498
6.399
6.468
11,735
+0.14(+2.29%)
Oct 07, 2011
6.346
6.351
6.255
6.323
29,701
+0.01(+0.12%)
Oct 06, 2011
6.156
6.316
6.141
6.316
18,749
+0.21(+3.36%)
Oct 05, 2011
6.042
6.118
5.981
6.110
18,170
+0.06(+1.01%)
Oct 04, 2011
5.844
6.057
5.775
6.049
32,237
+0.13(+2.19%)
Oct 03, 2011
6.057
6.110
5.920
5.920
60,388
-0.21(-3.47%)
Sep 30, 2011
6.194
6.244
6.133
6.133
20,294
-0.12(-1.95%)
Sep 29, 2011
6.316
6.354
6.192
6.255
29,405
+0.11(+1.86%)
Sep 28, 2011
6.285
6.331
6.141
6.141
61,188
-0.07(-1.10%)
Sep 27, 2011
6.270
6.325
6.186
6.209
23,908
+0.10(+1.62%)
Sep 26, 2011
6.057
6.110
5.943
6.110
26,103
+0.08(+1.26%)
Sep 23, 2011
5.943
6.042
5.943
6.034
32,624
+0.01(+0.13%)
Sep 22, 2011
6.057
6.088
5.958
6.026
56,176
-0.22(-3.53%)
Sep 21, 2011
6.392
6.407
6.239
6.247
42,755
-0.18(-2.73%)
Sep 20, 2011
6.468
6.513
6.422
6.422
143,718
-0.07(-1.06%)
Sep 19, 2011
6.460
6.551
6.407
6.491
32,111
-0.17(-2.52%)
Sep 16, 2011
6.658
6.673
6.612
6.658
107,892
-0.02(-0.23%)
Sep 15, 2011
6.673
6.681
6.612
6.673
90,089
+0.12(+1.86%)
Sep 14, 2011
6.430
6.574
6.399
6.551
41,934
+0.16(+2.50%)
Sep 13, 2011
6.293
6.399
6.277
6.392
21,260
+0.06(+0.96%)
Sep 12, 2011
6.270
6.331
6.168
6.331
262,580
-0.05(-0.76%)
Sep 09, 2011
6.491
6.491
6.337
6.379
43,760
-0.24(-3.63%)
Sep 08, 2011
6.688
6.726
6.620
6.620
30,227
-0.12(-1.81%)
Sep 07, 2011
6.673
6.757
6.620
6.742
30,905
+0.15(+2.31%)
Sep 06, 2011
6.483
6.589
6.460
6.589
24,544
-0.25(-3.67%)
Sep 02, 2011
6.871
6.884
6.810
6.841
15,744
-0.10(-1.43%)
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
.