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 (%)
May 24, 2011
8.315
8.338
8.255
8.289
22,195
+0.03(+0.42%)
May 23, 2011
8.323
8.323
8.247
8.254
677,294
-0.27(-3.19%)
May 20, 2011
8.610
8.610
8.512
8.527
38,837
-0.16(-1.83%)
May 19, 2011
8.633
8.688
8.611
8.686
44,718
+0.06(+0.69%)
May 18, 2011
8.504
8.626
8.504
8.626
25,876
+0.08(+0.98%)
May 17, 2011
8.474
8.565
8.429
8.542
32,333
+0.10(+1.16%)
May 16, 2011
8.474
8.542
8.421
8.444
22,807
-0.01(-0.09%)
May 13, 2011
8.572
8.572
8.428
8.451
92,151
-0.17(-2.02%)
May 12, 2011
8.587
8.678
8.512
8.625
64,518
+0.05(+0.62%)
May 11, 2011
8.746
8.746
8.548
8.572
265,918
-0.20(-2.24%)
May 10, 2011
8.678
8.776
8.678
8.769
23,393
+0.08(+0.87%)
May 09, 2011
8.618
8.724
8.618
8.693
361,351
+0.11(+1.23%)
May 06, 2011
8.701
8.807
8.550
8.587
86,284
-0.05(-0.53%)
May 05, 2011
8.814
8.814
8.625
8.633
75,574
-0.24(-2.73%)
May 04, 2011
9.026
9.026
8.860
8.875
75,776
-0.21(-2.33%)
May 03, 2011
9.072
9.147
9.034
9.087
41,221
-0.02(-0.25%)
May 02, 2011
9.117
9.121
9.109
9.109
57,420
-0.08(-0.82%)
Apr 29, 2011
9.155
9.230
9.125
9.185
292,960
+0.05(+0.58%)
Apr 28, 2011
9.072
9.140
9.072
9.132
23,986
+0.03(+0.33%)
Apr 27, 2011
9.056
9.140
8.973
9.102
29,131
-0.01(-0.08%)
Apr 26, 2011
9.019
9.109
8.988
9.109
53,896
+0.12(+1.33%)
Apr 25, 2011
8.996
9.011
8.943
8.990
22,007
+0.06(+0.70%)
Apr 21, 2011
8.913
8.928
8.875
8.928
59,196
+0.08(+0.85%)
Apr 20, 2011
8.822
8.890
8.822
8.852
65,628
+0.12(+1.39%)
Apr 19, 2011
8.648
8.740
8.648
8.731
46,114
+0.08(+0.96%)
Apr 18, 2011
8.693
8.693
8.534
8.648
65,546
-0.26(-2.89%)
Apr 15, 2011
8.845
8.935
8.814
8.905
132,343
-0.08(-0.93%)
Apr 14, 2011
8.935
9.011
8.814
8.988
552,296
+0.01(+0.13%)
Apr 13, 2011
9.056
9.056
8.977
8.977
23,667
+0.03(+0.29%)
Apr 12, 2011
9.026
9.026
8.913
8.950
299,880
-0.05(-0.50%)
Apr 11, 2011
8.973
9.056
8.973
8.996
134,279
+0.08(+0.85%)
Apr 08, 2011
8.905
9.003
8.898
8.920
68,162
+0.08(+0.94%)
Apr 07, 2011
8.898
8.898
8.799
8.837
79,564
-0.14(-1.52%)
Apr 06, 2011
8.928
9.002
8.913
8.973
101,818
+0.02(+0.25%)
Apr 05, 2011
9.011
9.041
8.920
8.950
327,015
-0.20(-2.17%)
Apr 04, 2011
9.291
9.291
9.109
9.149
107,255
+0.09(+1.02%)
Apr 01, 2011
8.981
9.064
8.928
9.056
45,066
+0.08(+0.93%)
Mar 31, 2011
8.966
9.003
8.852
8.973
113,847
-0.04(-0.41%)
Mar 30, 2011
8.958
9.064
8.898
9.010
546,105
+0.05(+0.58%)
Mar 29, 2011
8.898
8.958
8.852
8.958
119,415
+0.08(+0.85%)
Mar 28, 2011
8.867
8.966
8.867
8.882
408,669
+0.17(+1.91%)
Mar 25, 2011
8.716
8.761
8.686
8.716
60,853
-0.04(-0.43%)
Mar 24, 2011
8.663
8.756
8.648
8.754
44,580
+0.11(+1.31%)
Mar 23, 2011
8.550
8.663
8.497
8.640
282,641
+0.08(+0.89%)
Mar 22, 2011
8.610
8.610
8.518
8.564
110,644
-0.02(-0.19%)
Mar 21, 2011
8.572
8.618
8.557
8.580
82,788
+0.07(+0.80%)
Mar 18, 2011
8.534
8.534
8.443
8.512
162,873
+0.19(+2.27%)
Mar 17, 2011
8.323
8.391
8.270
8.323
112,058
+0.23(+2.90%)
Mar 16, 2011
8.323
8.337
7.990
8.088
128,857
-0.23(-2.73%)
Mar 15, 2011
8.236
8.323
8.141
8.315
171,792
+0.17(+2.14%)
Mar 14, 2011
8.035
8.156
8.035
8.141
105,731
+0.24(+3.03%)
Mar 11, 2011
7.785
7.906
7.785
7.902
14,271
+0.06(+0.71%)
Mar 10, 2011
7.884
7.921
7.846
7.846
57,325
-0.19(-2.35%)
Mar 09, 2011
7.997
8.080
7.997
8.035
67,712
+0.10(+1.24%)
Mar 08, 2011
7.823
7.967
7.779
7.937
59,822
+0.11(+1.45%)
Mar 07, 2011
7.906
7.919
7.793
7.823
29,118
-0.04(-0.48%)
Mar 04, 2011
7.937
7.937
7.814
7.861
16,842
-0.02(-0.19%)
Mar 03, 2011
7.876
7.914
7.846
7.876
14,610
+0.05(+0.58%)
Mar 02, 2011
7.838
7.846
7.787
7.831
23,829
+0.01(+0.10%)
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
.