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 (%)
Jun 29, 2012
4.794
4.847
4.794
4.842
5,531
+0.25(+5.34%)
Jun 28, 2012
4.588
4.598
4.581
4.597
2,591
-0.05(-0.98%)
Jun 27, 2012
4.626
4.657
4.626
4.642
2,205
+0.02(+0.51%)
Jun 26, 2012
4.565
4.622
4.565
4.619
7,792
+0.05(+1.10%)
Jun 25, 2012
4.543
4.569
4.543
4.569
19,223
-0.10(-2.06%)
Jun 22, 2012
4.664
4.664
4.619
4.664
7,820
+0.07(+1.49%)
Jun 21, 2012
4.693
4.693
4.593
4.596
14,957
-0.07(-1.40%)
Jun 20, 2012
4.702
4.714
4.661
4.661
9,642
-0.01(-0.30%)
Jun 19, 2012
4.626
4.687
4.147
4.675
37,828
+0.12(+2.58%)
Jun 18, 2012
4.573
4.585
4.558
4.558
2,770
-0.06(-1.22%)
Jun 15, 2012
4.588
4.619
4.562
4.614
3,482
+0.08(+1.81%)
Jun 14, 2012
4.474
4.535
4.474
4.532
7,091
+0.02(+0.48%)
Jun 13, 2012
4.535
4.573
4.511
4.511
9,227
-0.06(-1.36%)
Jun 12, 2012
4.565
4.579
4.565
4.573
1,971
+0.00(+0.00%)
Jun 11, 2012
4.657
4.657
4.573
4.573
9,510
-0.05(-1.15%)
Jun 08, 2012
4.596
4.626
4.573
4.626
4,949
-0.01(-0.23%)
Jun 07, 2012
4.664
4.664
4.598
4.637
5,103
+0.05(+1.06%)
Jun 06, 2012
4.558
4.604
4.520
4.588
5,041
+0.08(+1.69%)
Jun 05, 2012
4.459
4.512
4.413
4.512
18,124
+0.06(+1.37%)
Jun 04, 2012
4.451
4.461
4.428
4.451
16,659
-0.03(-0.70%)
Jun 01, 2012
4.499
4.516
4.444
4.483
4,343
-0.07(-1.49%)
May 31, 2012
4.565
4.565
4.505
4.550
35,224
-0.00(-0.02%)
May 30, 2012
4.626
4.626
4.527
4.551
23,583
-0.11(-2.27%)
May 29, 2012
4.680
4.680
4.626
4.657
16,804
-0.02(-0.49%)
May 25, 2012
4.634
4.687
4.634
4.680
6,387
+0.04(+0.82%)
May 24, 2012
4.687
4.687
4.626
4.642
4,593
-0.04(-0.81%)
May 23, 2012
4.673
4.686
4.604
4.680
15,049
-0.07(-1.44%)
May 22, 2012
4.748
4.794
4.748
4.748
6,418
+0.02(+0.48%)
May 21, 2012
4.657
4.725
4.657
4.725
2,652
+0.06(+1.30%)
May 18, 2012
4.664
4.702
4.649
4.664
32,960
+0.00(+0.00%)
May 17, 2012
4.725
4.725
4.661
4.664
9,783
-0.06(-1.30%)
May 16, 2012
4.794
4.797
4.722
4.726
29,087
-0.10(-1.99%)
May 15, 2012
4.870
4.870
4.794
4.822
14,000
-0.12(-2.50%)
May 14, 2012
4.984
4.984
4.901
4.946
10,386
-0.13(-2.55%)
May 11, 2012
5.121
5.136
5.075
5.075
9,245
-0.07(-1.39%)
May 10, 2012
5.159
5.174
5.144
5.147
6,677
+0.04(+0.84%)
May 09, 2012
5.098
5.113
5.037
5.104
8,851
-0.12(-2.22%)
May 08, 2012
5.189
5.220
5.150
5.220
22,039
+0.01(+0.15%)
May 07, 2012
5.182
5.220
5.174
5.212
6,789
+0.00(+0.03%)
May 04, 2012
5.265
5.265
5.211
5.211
12,285
-0.05(-0.86%)
May 03, 2012
5.304
5.311
5.256
5.256
17,556
-0.10(-1.96%)
May 02, 2012
5.342
5.361
5.304
5.361
11,306
-0.08(-1.47%)
May 01, 2012
5.418
5.479
5.418
5.441
10,717
+0.05(+0.94%)
Apr 30, 2012
5.418
5.418
5.364
5.390
10,220
-0.06(-1.06%)
Apr 27, 2012
5.441
5.453
5.395
5.448
16,732
+0.02(+0.42%)
Apr 26, 2012
5.380
5.441
5.364
5.425
33,925
-0.02(-0.28%)
Apr 25, 2012
5.441
5.442
5.410
5.441
12,896
+0.07(+1.39%)
Apr 24, 2012
5.364
5.386
5.357
5.366
7,095
+0.01(+0.17%)
Apr 23, 2012
5.342
5.364
5.326
5.357
7,293
-0.08(-1.54%)
Apr 20, 2012
5.456
5.484
5.437
5.441
7,257
+0.05(+0.85%)
Apr 19, 2012
5.486
5.486
5.395
5.395
12,683
-0.12(-2.21%)
Apr 18, 2012
5.547
5.549
5.509
5.517
10,948
-0.09(-1.63%)
Apr 17, 2012
5.562
5.628
5.540
5.608
5,418
+0.06(+1.10%)
Apr 16, 2012
5.524
5.556
5.501
5.547
12,226
+0.05(+0.83%)
Apr 13, 2012
5.539
5.539
5.494
5.501
7,012
-0.13(-2.30%)
Apr 12, 2012
5.524
5.631
5.524
5.631
10,562
+0.08(+1.51%)
Apr 11, 2012
5.593
5.593
5.547
5.547
8,328
+0.04(+0.69%)
Apr 10, 2012
5.600
5.600
5.509
5.509
19,631
-0.13(-2.38%)
Apr 09, 2012
5.654
5.654
5.620
5.643
8,504
-0.07(-1.26%)
Apr 05, 2012
5.654
5.725
5.654
5.715
29,109
-0.02(-0.39%)
Apr 04, 2012
5.737
5.760
5.707
5.737
20,873
-0.12(-2.08%)
Apr 03, 2012
5.920
5.920
5.821
5.859
10,584
-0.09(-1.48%)
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
.