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
)
17.44
+0.05 (+0.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2014
8.259
8.123
8.123
8.123
46,325
-0.10(-1.17%)
Dec 30, 2014
8.267
8.275
8.211
8.219
23,865
-0.06(-0.77%)
Dec 29, 2014
8.306
8.346
8.243
8.283
139,629
-0.12(-1.43%)
Dec 26, 2014
8.362
8.458
8.362
8.402
68,383
+0.10(+1.24%)
Dec 24, 2014
8.346
8.299
8.299
8.299
8,138
+0.01(+0.10%)
Dec 23, 2014
8.267
8.354
8.227
8.290
20,688
-0.05(-0.57%)
Dec 22, 2014
8.286
8.350
8.255
8.338
23,609
+0.04(+0.43%)
Dec 19, 2014
8.286
8.413
8.263
8.302
34,969
-0.02(-0.19%)
Dec 18, 2014
8.255
8.365
8.255
8.318
36,610
+0.17(+2.13%)
Dec 17, 2014
7.995
8.184
7.995
8.145
91,479
+0.03(+0.39%)
Dec 16, 2014
8.058
8.227
8.034
8.113
16,408
-0.03(-0.39%)
Dec 15, 2014
8.208
8.263
8.113
8.145
22,001
+0.00(+0.00%)
Dec 12, 2014
8.208
8.311
8.145
8.145
118,757
-0.15(-1.80%)
Dec 11, 2014
8.370
8.389
8.294
8.294
122,620
-0.12(-1.42%)
Dec 10, 2014
8.499
8.529
8.389
8.414
40,677
-0.03(-0.35%)
Dec 09, 2014
8.476
8.476
8.397
8.444
26,201
-0.15(-1.74%)
Dec 08, 2014
8.617
8.641
8.569
8.594
131,706
-0.06(-0.73%)
Dec 05, 2014
8.657
8.704
8.649
8.657
17,963
+0.00(+0.05%)
Dec 04, 2014
8.609
8.679
8.609
8.653
19,625
+0.00(+0.04%)
Dec 03, 2014
8.633
8.687
8.609
8.649
106,917
-0.02(-0.18%)
Dec 02, 2014
8.680
8.680
8.625
8.665
10,082
-0.01(-0.09%)
Dec 01, 2014
8.688
8.688
8.617
8.672
34,606
-0.10(-1.17%)
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%)
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
.