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
)
16.95
-0.14 (-0.82%)
Streaming Delayed Price
Updated: 3:34 PM EDT, Jun 13, 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 28, 2014
8.791
8.814
8.720
8.775
13,311
-0.18(-1.99%)
Nov 26, 2014
8.917
8.953
8.953
8.953
8,632
+0.08(+0.85%)
Nov 25, 2014
8.877
8.934
8.854
8.877
15,123
-0.02(-0.18%)
Nov 24, 2014
8.893
8.901
8.830
8.893
21,266
+0.07(+0.83%)
Nov 21, 2014
8.798
8.851
8.790
8.820
23,535
+0.08(+0.87%)
Nov 20, 2014
8.704
8.751
8.672
8.743
54,465
-0.01(-0.09%)
Nov 19, 2014
8.759
8.759
8.688
8.751
97,703
+0.08(+0.91%)
Nov 18, 2014
8.665
8.696
8.633
8.672
17,556
+0.03(+0.36%)
Nov 17, 2014
8.602
8.641
8.545
8.641
18,737
-0.01(-0.09%)
Nov 14, 2014
8.586
8.649
8.542
8.649
14,086
+0.04(+0.46%)
Nov 13, 2014
8.570
8.641
8.546
8.609
34,202
+0.02(+0.18%)
Nov 12, 2014
8.586
8.633
8.570
8.594
30,999
-0.10(-1.18%)
Nov 11, 2014
8.650
8.720
8.649
8.696
17,626
+0.02(+0.18%)
Nov 10, 2014
8.665
8.695
8.641
8.680
25,058
+0.05(+0.58%)
Nov 07, 2014
8.586
8.645
8.561
8.630
13,239
+0.11(+1.26%)
Nov 06, 2014
8.570
8.586
8.507
8.523
82,786
-0.02(-0.29%)
Nov 05, 2014
8.539
8.578
8.531
8.547
46,232
-0.01(-0.08%)
Nov 04, 2014
8.585
8.586
8.507
8.554
24,211
-0.06(-0.64%)
Nov 03, 2014
8.617
8.700
8.586
8.609
71,094
-0.04(-0.46%)
Oct 31, 2014
8.641
8.680
8.589
8.649
37,335
+0.07(+0.81%)
Oct 30, 2014
8.476
8.586
8.476
8.579
22,637
+0.02(+0.29%)
Oct 29, 2014
8.617
8.657
8.488
8.554
15,986
-0.06(-0.73%)
Oct 28, 2014
8.531
8.617
8.531
8.617
60,531
+0.13(+1.58%)
Oct 27, 2014
8.483
8.586
8.586
8.483
61,345
-0.10(-1.19%)
Oct 24, 2014
8.554
8.586
8.453
8.586
68,129
+0.05(+0.55%)
Oct 23, 2014
8.483
8.578
8.476
8.539
78,127
+0.17(+2.07%)
Oct 22, 2014
8.507
8.554
8.365
8.365
300,639
-0.12(-1.39%)
Oct 21, 2014
8.318
8.483
8.264
8.483
298,017
+0.19(+2.28%)
Oct 20, 2014
8.145
8.310
8.113
8.294
149,242
+0.18(+2.23%)
Oct 17, 2014
8.034
8.216
8.034
8.113
897,963
+0.13(+1.58%)
Oct 16, 2014
7.885
8.019
7.869
7.987
261,293
-0.04(-0.49%)
Oct 15, 2014
8.279
8.279
8.113
8.027
3,369,901
-0.31(-3.69%)
Oct 14, 2014
8.357
8.425
8.263
8.334
349,022
+0.09(+1.05%)
Oct 13, 2014
8.373
8.444
8.247
8.247
44,313
-0.08(-0.95%)
Oct 10, 2014
8.397
8.499
8.271
8.326
45,627
-0.17(-2.04%)
Oct 09, 2014
8.641
8.641
8.483
8.499
30,932
-0.21(-2.44%)
Oct 08, 2014
8.617
8.728
8.546
8.712
66,580
+0.02(+0.27%)
Oct 07, 2014
8.767
8.767
8.672
8.688
60,084
-0.17(-1.96%)
Oct 06, 2014
8.901
8.925
8.822
8.861
35,271
-0.03(-0.35%)
Oct 03, 2014
8.830
8.932
8.830
8.893
57,479
+0.02(+0.27%)
Oct 02, 2014
8.843
8.958
8.783
8.869
63,558
-0.10(-1.14%)
Oct 01, 2014
9.043
9.043
8.948
8.972
116,184
-0.07(-0.78%)
Sep 30, 2014
9.027
9.097
9.011
9.043
51,855
-0.03(-0.35%)
Sep 29, 2014
9.058
9.106
8.995
9.074
63,795
-0.10(-1.12%)
Sep 26, 2014
9.161
9.192
9.090
9.177
30,749
+0.04(+0.46%)
Sep 25, 2014
9.200
9.247
9.114
9.135
62,373
-0.16(-1.72%)
Sep 24, 2014
9.216
9.303
9.184
9.295
147,056
+0.02(+0.25%)
Sep 23, 2014
9.318
9.327
9.255
9.271
37,979
-0.07(-0.77%)
Sep 22, 2014
9.375
9.389
9.320
9.343
36,264
-0.04(-0.42%)
Sep 19, 2014
9.446
9.446
9.359
9.383
211,390
-0.05(-0.50%)
Sep 18, 2014
9.438
9.453
9.383
9.430
79,786
+0.06(+0.67%)
Sep 17, 2014
9.367
9.417
9.359
9.367
59,080
+0.00(+0.00%)
Sep 16, 2014
9.296
9.414
9.273
9.367
203,831
+0.03(+0.34%)
Sep 15, 2014
9.430
9.430
9.320
9.336
104,360
-0.17(-1.82%)
Sep 12, 2014
9.493
9.532
9.481
9.508
223,815
-0.06(-0.66%)
Sep 11, 2014
9.532
9.579
9.508
9.571
127,310
-0.05(-0.49%)
Sep 10, 2014
9.587
9.642
9.563
9.618
178,095
+0.03(+0.33%)
Sep 09, 2014
9.650
9.650
9.556
9.587
327,588
-0.10(-1.00%)
Sep 08, 2014
9.752
9.752
9.650
9.684
95,022
-0.07(-0.70%)
Sep 05, 2014
9.744
9.768
9.705
9.752
12,147
+0.01(+0.08%)
Sep 04, 2014
9.791
9.854
9.728
9.744
322,538
-0.06(-0.57%)
Sep 03, 2014
9.846
9.871
9.791
9.800
256,067
+0.06(+0.57%)
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
.