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
)
17.09
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Mar 28, 2013
5.897
5.936
5.889
5.934
12,951
+0.03(+0.50%)
Mar 27, 2013
5.874
5.905
5.858
5.905
11,191
-0.06(-1.04%)
Mar 26, 2013
5.944
5.975
5.928
5.967
3,345
+0.08(+1.42%)
Mar 25, 2013
6.036
6.036
5.883
5.883
21,049
-0.16(-2.67%)
Mar 22, 2013
6.005
6.061
5.998
6.044
8,787
+0.09(+1.43%)
Mar 21, 2013
5.967
6.013
5.959
5.959
15,311
-0.08(-1.34%)
Mar 20, 2013
6.002
6.040
5.995
6.040
4,725
+0.13(+2.22%)
Mar 19, 2013
5.971
5.978
5.878
5.909
6,348
-0.05(-0.92%)
Mar 18, 2013
5.955
5.986
5.917
5.964
4,928
-0.06(-1.06%)
Mar 15, 2013
6.009
6.048
6.002
6.028
13,390
-0.01(-0.20%)
Mar 14, 2013
5.978
6.040
5.978
6.040
17,905
+0.13(+2.23%)
Mar 13, 2013
5.948
5.948
5.884
5.909
8,161
-0.07(-1.16%)
Mar 12, 2013
5.994
6.009
5.932
5.978
20,526
-0.04(-0.64%)
Mar 11, 2013
6.017
6.032
5.971
6.017
14,264
+0.09(+1.43%)
Mar 08, 2013
5.917
5.963
5.901
5.932
8,909
+0.00(+0.00%)
Mar 07, 2013
5.901
5.947
5.882
5.932
11,821
+0.08(+1.32%)
Mar 06, 2013
5.870
5.870
5.825
5.855
15,616
+0.03(+0.53%)
Mar 05, 2013
5.801
5.862
5.801
5.824
26,028
-0.00(-0.05%)
Mar 04, 2013
5.770
5.827
5.770
5.827
3,537
+0.01(+0.19%)
Mar 01, 2013
5.793
5.824
5.762
5.816
9,891
-0.01(-0.13%)
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%)
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
.