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 (%)
Feb 28, 2014
9.472
9.550
9.420
9.496
160,808
+0.10(+1.08%)
Feb 27, 2014
9.301
9.395
9.269
9.394
68,523
+0.09(+0.92%)
Feb 26, 2014
9.324
9.368
9.285
9.308
209,128
+0.01(+0.08%)
Feb 25, 2014
9.355
9.355
9.246
9.301
63,962
-0.01(-0.08%)
Feb 24, 2014
9.325
9.386
9.285
9.308
37,283
+0.02(+0.25%)
Feb 21, 2014
9.308
9.324
9.223
9.285
81,288
+0.05(+0.51%)
Feb 20, 2014
9.176
9.254
9.152
9.238
114,677
+0.04(+0.42%)
Feb 19, 2014
9.293
9.301
9.149
9.199
63,699
-0.10(-1.09%)
Feb 18, 2014
9.340
9.340
9.246
9.301
73,406
+0.02(+0.17%)
Feb 14, 2014
9.238
9.285
9.285
9.285
58,954
+0.06(+0.68%)
Feb 13, 2014
9.145
9.226
9.129
9.223
95,377
+0.09(+0.94%)
Feb 12, 2014
9.113
9.156
9.090
9.137
43,612
-0.02(-0.26%)
Feb 11, 2014
9.051
9.168
9.051
9.160
180,994
+0.12(+1.29%)
Feb 10, 2014
8.989
9.062
8.957
9.043
112,710
+0.00(+0.00%)
Feb 07, 2014
8.918
9.043
8.918
9.043
52,318
+0.12(+1.32%)
Feb 06, 2014
8.911
8.965
8.872
8.925
40,077
+0.19(+2.19%)
Feb 05, 2014
8.739
8.762
8.575
8.734
67,663
+0.05(+0.57%)
Feb 04, 2014
8.708
8.745
8.388
8.684
128,839
+0.02(+0.18%)
Feb 03, 2014
8.887
8.926
8.637
8.669
507,549
-0.21(-2.37%)
Jan 31, 2014
8.832
8.946
8.832
8.879
54,896
-0.11(-1.22%)
Jan 30, 2014
8.989
9.017
8.957
8.989
27,161
+0.11(+1.23%)
Jan 29, 2014
8.895
8.942
8.872
8.879
46,803
-0.13(-1.47%)
Jan 28, 2014
8.942
9.032
8.942
9.012
115,645
+0.21(+2.39%)
Jan 27, 2014
8.786
8.848
8.701
8.801
118,708
-0.10(-1.14%)
Jan 24, 2014
9.098
9.098
8.903
8.903
185,882
-0.37(-3.96%)
Jan 23, 2014
9.316
9.316
9.215
9.269
124,295
-0.04(-0.42%)
Jan 22, 2014
9.340
9.340
9.223
9.308
77,402
-0.07(-0.75%)
Jan 21, 2014
9.441
9.441
9.308
9.379
99,504
-0.12(-1.31%)
Jan 17, 2014
9.543
9.503
9.503
9.503
166,227
-0.00(-0.00%)
Jan 16, 2014
9.465
9.527
9.449
9.504
111,010
+0.04(+0.41%)
Jan 15, 2014
9.422
9.519
9.441
9.465
154,842
+0.04(+0.46%)
Jan 14, 2014
9.379
9.425
9.324
9.422
100,622
+0.11(+1.13%)
Jan 13, 2014
9.340
9.376
9.293
9.316
218,174
-0.01(-0.08%)
Jan 10, 2014
9.215
9.332
9.215
9.324
521,730
+0.09(+1.01%)
Jan 09, 2014
9.246
9.332
9.184
9.230
265,037
+0.05(+0.60%)
Jan 08, 2014
9.199
9.207
9.106
9.176
112,792
-0.12(-1.34%)
Jan 07, 2014
9.215
9.332
9.168
9.301
80,054
+0.17(+1.88%)
Jan 06, 2014
9.074
9.269
9.074
9.129
149,522
+0.23(+2.54%)
Jan 03, 2014
8.895
8.998
8.872
8.903
80,893
+0.11(+1.24%)
Jan 02, 2014
8.778
8.825
8.739
8.793
395,423
-0.06(-0.70%)
Dec 31, 2013
8.864
8.856
8.856
8.856
108,041
+0.02(+0.18%)
Dec 30, 2013
8.809
8.856
8.754
8.840
68,085
+0.07(+0.80%)
Dec 27, 2013
8.770
8.809
8.723
8.770
59,909
+0.04(+0.45%)
Dec 26, 2013
8.715
8.731
8.684
8.731
40,535
+0.05(+0.58%)
Dec 24, 2013
8.614
8.700
8.614
8.681
26,648
+0.07(+0.86%)
Dec 23, 2013
8.528
8.606
8.528
8.606
88,344
+0.12(+1.38%)
Dec 20, 2013
8.497
8.512
8.449
8.489
46,667
-0.01(-0.09%)
Dec 19, 2013
8.442
8.520
8.435
8.497
166,695
+0.07(+0.83%)
Dec 18, 2013
8.341
8.481
8.334
8.427
43,688
+0.09(+1.02%)
Dec 17, 2013
8.373
8.374
8.280
8.342
109,781
-0.08(-0.93%)
Dec 16, 2013
8.443
8.443
8.381
8.420
287,380
+0.00(+0.00%)
Dec 13, 2013
8.350
8.420
8.337
8.420
67,510
+0.09(+1.12%)
Dec 12, 2013
8.342
8.350
8.279
8.326
43,204
-0.07(-0.83%)
Dec 11, 2013
8.466
8.466
8.360
8.396
24,083
-0.02(-0.28%)
Dec 10, 2013
8.365
8.420
8.357
8.420
38,857
-0.05(-0.55%)
Dec 09, 2013
8.396
8.474
8.396
8.466
91,427
+0.11(+1.29%)
Dec 06, 2013
8.326
8.373
8.303
8.359
28,814
+0.12(+1.46%)
Dec 05, 2013
8.248
8.287
8.197
8.238
40,868
-0.00(-0.03%)
Dec 04, 2013
8.256
8.289
8.124
8.240
161,197
-0.18(-2.13%)
Dec 03, 2013
8.498
8.521
8.389
8.420
93,844
-0.17(-1.99%)
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
.