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
)
16.71
-0.25 (-1.47%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2013
5.808
5.838
5.808
5.824
3,560
+0.02(+0.40%)
Feb 27, 2013
5.692
5.801
5.692
5.801
9,334
+0.13(+2.32%)
Feb 26, 2013
5.715
5.715
5.654
5.669
12,794
-0.13(-2.27%)
Feb 22, 2013
5.808
5.814
5.785
5.801
4,297
+0.04(+0.72%)
Feb 21, 2013
5.801
5.801
5.731
5.759
12,089
-0.10(-1.63%)
Feb 20, 2013
5.940
5.940
5.855
5.855
11,111
-0.05(-0.79%)
Feb 19, 2013
5.870
5.928
5.870
5.901
14,066
+0.03(+0.55%)
Feb 15, 2013
5.886
5.886
5.847
5.869
3,068
-0.05(-0.81%)
Feb 14, 2013
5.886
5.920
5.855
5.917
12,848
-0.03(-0.54%)
Feb 13, 2013
5.955
5.971
5.932
5.948
21,151
+0.05(+0.80%)
Feb 12, 2013
5.855
5.909
5.812
5.901
9,715
+0.08(+1.35%)
Feb 11, 2013
5.832
5.862
5.793
5.822
11,102
+0.02(+0.31%)
Feb 08, 2013
5.824
5.832
5.801
5.804
6,537
+0.01(+0.19%)
Feb 07, 2013
5.754
5.800
5.754
5.793
3,558
+0.07(+1.24%)
Feb 06, 2013
5.669
5.723
5.669
5.722
3,911
+0.08(+1.45%)
Feb 04, 2013
5.692
5.719
5.630
5.640
10,998
-0.15(-2.64%)
Feb 01, 2013
5.740
5.808
5.740
5.793
5,769
+0.03(+0.54%)
Jan 31, 2013
5.754
5.770
5.731
5.762
5,369
-0.06(-1.04%)
Jan 30, 2013
5.808
5.847
5.808
5.823
4,171
+0.02(+0.26%)
Jan 29, 2013
5.793
5.824
5.777
5.808
5,815
-0.02(-0.41%)
Jan 28, 2013
5.801
5.832
5.781
5.832
16,996
+0.00(+0.03%)
Jan 25, 2013
5.824
5.858
5.801
5.830
3,525
+0.05(+0.90%)
Jan 24, 2013
5.785
5.816
5.770
5.777
23,727
-0.04(-0.72%)
Jan 23, 2013
5.785
5.824
5.775
5.819
4,078
+0.00(+0.08%)
Jan 22, 2013
5.816
5.838
5.793
5.814
6,404
-0.04(-0.61%)
Jan 18, 2013
5.847
5.850
5.814
5.850
10,550
+0.06(+1.12%)
Jan 17, 2013
5.770
5.813
5.770
5.785
3,849
-0.02(-0.29%)
Jan 16, 2013
5.770
5.802
5.770
5.802
852
-0.03(-0.50%)
Jan 15, 2013
5.793
5.855
5.768
5.832
12,148
+0.00(+0.00%)
Jan 14, 2013
5.901
5.901
5.824
5.832
19,077
-0.05(-0.79%)
Jan 11, 2013
5.832
5.886
5.832
5.878
20,034
+0.08(+1.35%)
Jan 10, 2013
5.731
5.800
5.731
5.800
8,607
+0.16(+2.87%)
Jan 09, 2013
5.603
5.661
5.575
5.638
69,588
+0.11(+1.96%)
Jan 08, 2013
5.561
5.576
5.499
5.530
23,366
-0.05(-0.97%)
Jan 07, 2013
5.530
5.599
5.530
5.584
12,915
+0.05(+0.96%)
Jan 04, 2013
5.491
5.539
5.483
5.531
10,989
+0.07(+1.27%)
Jan 03, 2013
5.445
5.507
5.445
5.461
9,490
+0.01(+0.25%)
Jan 02, 2013
5.468
5.468
5.414
5.447
15,779
+0.08(+1.49%)
Dec 31, 2012
5.259
5.367
5.237
5.367
23,776
+0.13(+2.51%)
Dec 28, 2012
5.290
5.306
5.236
5.236
24,446
-0.10(-1.88%)
Dec 27, 2012
5.360
5.383
5.295
5.337
41,694
-0.04(-0.72%)
Dec 26, 2012
5.397
5.422
5.344
5.375
12,719
-0.02(-0.29%)
Dec 24, 2012
5.367
5.406
5.340
5.391
14,933
+0.01(+0.14%)
Dec 21, 2012
5.375
5.383
5.313
5.383
17,921
-0.07(-1.34%)
Dec 20, 2012
5.395
5.472
5.395
5.456
24,487
+0.10(+1.87%)
Dec 19, 2012
5.379
5.395
5.334
5.356
37,253
+0.03(+0.58%)
Dec 18, 2012
5.248
5.356
5.248
5.325
14,790
+0.10(+1.87%)
Dec 17, 2012
5.194
5.240
5.186
5.227
36,341
+0.03(+0.49%)
Dec 14, 2012
5.225
5.240
5.194
5.202
25,374
+0.01(+0.10%)
Dec 13, 2012
5.210
5.225
5.179
5.196
16,007
-0.00(-0.08%)
Dec 12, 2012
5.171
5.225
5.171
5.201
20,225
+0.05(+0.87%)
Dec 11, 2012
5.132
5.187
5.132
5.156
13,256
+0.06(+1.17%)
Dec 10, 2012
5.086
5.117
5.046
5.096
10,409
+0.01(+0.19%)
Dec 07, 2012
5.086
5.117
5.086
5.086
7,470
+0.02(+0.30%)
Dec 06, 2012
5.086
5.109
5.056
5.071
20,061
-0.07(-1.41%)
Dec 05, 2012
5.048
5.156
5.048
5.143
7,121
+0.06(+1.15%)
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
.