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
)
17.12
-0.25 (-1.44%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2012
5.040
5.063
5.010
5.019
11,343
+0.01(+0.20%)
Nov 29, 2012
5.009
5.037
4.978
5.009
4,917
+0.04(+0.88%)
Nov 28, 2012
4.932
4.994
4.932
4.965
10,549
+0.01(+0.21%)
Nov 27, 2012
4.994
5.019
4.955
4.955
11,535
-0.09(-1.83%)
Nov 26, 2012
4.971
5.048
4.971
5.048
13,316
+0.11(+2.33%)
Nov 23, 2012
4.894
4.963
4.894
4.933
4,257
+0.11(+2.25%)
Nov 21, 2012
4.832
4.838
4.793
4.824
24,091
+0.00(+0.00%)
Nov 20, 2012
4.824
4.855
4.786
4.824
36,151
-0.02(-0.32%)
Nov 19, 2012
4.786
4.878
4.786
4.840
30,963
+0.05(+1.13%)
Nov 16, 2012
4.763
4.817
4.763
4.786
9,485
+0.02(+0.43%)
Nov 15, 2012
4.793
4.823
4.739
4.765
10,724
-0.05(-1.07%)
Nov 14, 2012
4.909
4.909
4.817
4.817
19,699
-0.03(-0.59%)
Nov 13, 2012
4.840
4.878
4.793
4.845
10,819
-0.08(-1.65%)
Nov 12, 2012
4.932
4.940
4.894
4.926
20,372
-0.03(-0.57%)
Nov 09, 2012
4.909
4.963
4.894
4.955
48,320
-0.01(-0.16%)
Nov 08, 2012
4.994
5.008
4.940
4.963
36,077
-0.01(-0.22%)
Nov 07, 2012
4.966
5.009
4.963
4.974
6,549
-0.13(-2.63%)
Nov 06, 2012
5.055
5.123
5.055
5.108
5,386
+0.04(+0.83%)
Nov 05, 2012
5.032
5.066
5.032
5.066
2,632
+0.05(+0.96%)
Nov 02, 2012
5.102
5.102
5.014
5.018
15,436
-0.03(-0.60%)
Nov 01, 2012
4.986
5.052
4.986
5.048
2,469
+0.04(+0.77%)
Oct 31, 2012
5.048
5.051
5.001
5.009
5,465
-0.02(-0.31%)
Oct 26, 2012
5.001
5.025
5.025
5.025
8,953
+0.00(+0.07%)
Oct 25, 2012
5.025
5.034
5.009
5.021
10,370
-0.04(-0.73%)
Oct 24, 2012
5.055
5.086
5.042
5.058
3,336
-0.01(-0.26%)
Oct 23, 2012
5.071
5.071
5.009
5.071
23,285
-0.05(-1.05%)
Oct 19, 2012
5.179
5.202
5.108
5.125
9,328
-0.13(-2.49%)
Oct 18, 2012
5.256
5.310
5.256
5.256
3,308
-0.04(-0.73%)
Oct 17, 2012
5.233
5.294
5.225
5.294
12,549
+0.08(+1.63%)
Oct 16, 2012
5.163
5.210
5.163
5.210
10,990
+0.07(+1.35%)
Oct 15, 2012
5.086
5.140
5.070
5.140
9,560
+0.08(+1.52%)
Oct 12, 2012
5.094
5.109
5.055
5.063
8,601
-0.03(-0.61%)
Oct 11, 2012
5.132
5.146
5.079
5.094
15,462
+0.08(+1.69%)
Oct 10, 2012
5.032
5.079
4.986
5.009
9,438
-0.07(-1.37%)
Oct 09, 2012
5.171
5.171
5.079
5.079
52,864
-0.12(-2.37%)
Oct 08, 2012
5.171
5.202
5.140
5.202
6,502
-0.03(-0.59%)
Oct 05, 2012
5.263
5.279
5.217
5.233
32,572
+0.03(+0.59%)
Oct 04, 2012
5.140
5.202
5.140
5.202
36,835
+0.03(+0.60%)
Oct 03, 2012
5.194
5.225
5.171
5.171
20,471
-0.01(-0.15%)
Oct 02, 2012
5.217
5.217
5.171
5.179
17,018
-0.02(-0.39%)
Oct 01, 2012
5.233
5.248
5.180
5.199
6,782
+0.04(+0.80%)
Sep 28, 2012
5.202
5.202
5.117
5.158
5,874
-0.09(-1.72%)
Sep 27, 2012
5.202
5.276
5.193
5.248
9,180
+0.01(+0.15%)
Sep 26, 2012
5.248
5.248
5.165
5.240
14,202
-0.12(-2.16%)
Sep 25, 2012
5.402
5.402
5.356
5.356
2,849
+0.00(+0.00%)
Sep 24, 2012
5.325
5.375
5.277
5.356
17,987
+0.02(+0.43%)
Sep 21, 2012
5.379
5.393
5.333
5.333
5,579
+0.04(+0.84%)
Sep 20, 2012
5.273
5.304
5.266
5.288
5,099
-0.10(-1.84%)
Sep 19, 2012
5.334
5.387
5.311
5.387
6,638
+0.02(+0.28%)
Sep 18, 2012
5.364
5.372
5.304
5.372
68,336
+0.01(+0.14%)
Sep 17, 2012
5.364
5.416
5.364
5.364
5,208
+0.01(+0.14%)
Sep 14, 2012
5.349
5.410
5.342
5.357
21,219
+0.08(+1.53%)
Sep 13, 2012
5.212
5.319
5.162
5.276
19,952
+0.06(+1.23%)
Sep 12, 2012
5.265
5.288
5.212
5.212
30,592
-0.03(-0.55%)
Sep 11, 2012
5.218
5.261
5.218
5.241
5,254
+0.04(+0.70%)
Sep 10, 2012
5.243
5.243
5.174
5.205
36,323
+0.01(+0.15%)
Sep 07, 2012
5.151
5.227
5.151
5.197
33,138
+0.09(+1.79%)
Sep 06, 2012
5.022
5.106
5.022
5.106
30,529
+0.14(+2.91%)
Sep 05, 2012
4.976
4.976
4.954
4.961
4,840
-0.08(-1.66%)
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
.