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
)
17.58
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Sep 28, 2012
5.202
5.202
5.117
5.158
5,874
-0.09(-1.72%)
Sep 27, 2012
5.202
5.276
5.193
5.248
9,180
+0.01(+0.15%)
Sep 26, 2012
5.248
5.248
5.165
5.240
14,202
-0.12(-2.16%)
Sep 25, 2012
5.402
5.402
5.356
5.356
2,849
+0.00(+0.00%)
Sep 24, 2012
5.325
5.375
5.277
5.356
17,987
+0.02(+0.43%)
Sep 21, 2012
5.379
5.393
5.333
5.333
5,579
+0.04(+0.84%)
Sep 20, 2012
5.273
5.304
5.266
5.288
5,099
-0.10(-1.84%)
Sep 19, 2012
5.334
5.387
5.311
5.387
6,638
+0.02(+0.28%)
Sep 18, 2012
5.364
5.372
5.304
5.372
68,336
+0.01(+0.14%)
Sep 17, 2012
5.364
5.416
5.364
5.364
5,208
+0.01(+0.14%)
Sep 14, 2012
5.349
5.410
5.342
5.357
21,219
+0.08(+1.53%)
Sep 13, 2012
5.212
5.319
5.162
5.276
19,952
+0.06(+1.23%)
Sep 12, 2012
5.265
5.288
5.212
5.212
30,592
-0.03(-0.55%)
Sep 11, 2012
5.218
5.261
5.218
5.241
5,254
+0.04(+0.70%)
Sep 10, 2012
5.243
5.243
5.174
5.205
36,323
+0.01(+0.15%)
Sep 07, 2012
5.151
5.227
5.151
5.197
33,138
+0.09(+1.79%)
Sep 06, 2012
5.022
5.106
5.022
5.106
30,529
+0.14(+2.91%)
Sep 05, 2012
4.976
4.976
4.954
4.961
4,840
-0.08(-1.66%)
Sep 04, 2012
5.045
5.061
4.992
5.045
13,544
+0.08(+1.69%)
Aug 31, 2012
4.915
5.020
4.756
4.961
7,422
+0.16(+3.41%)
Aug 30, 2012
4.877
4.884
4.786
4.798
8,241
-0.10(-1.94%)
Aug 29, 2012
4.878
4.946
4.878
4.893
5,089
+0.08(+1.68%)
Aug 27, 2012
4.847
4.854
4.809
4.812
11,227
-0.03(-0.57%)
Aug 24, 2012
4.809
4.862
4.809
4.839
9,660
-0.04(-0.84%)
Aug 23, 2012
4.855
4.893
4.839
4.881
5,786
+0.04(+0.76%)
Aug 22, 2012
4.809
4.844
4.809
4.844
10,645
-0.05(-1.00%)
Aug 21, 2012
4.877
4.923
4.877
4.893
17,544
+0.10(+2.06%)
Aug 20, 2012
4.794
4.796
4.779
4.794
4,289
-0.00(-0.07%)
Aug 17, 2012
4.794
4.817
4.794
4.797
16,923
+0.06(+1.17%)
Aug 16, 2012
4.672
4.752
4.672
4.742
11,364
+0.13(+2.87%)
Aug 15, 2012
4.596
4.634
4.588
4.610
6,573
-0.04(-0.85%)
Aug 14, 2012
4.657
4.657
4.619
4.649
8,566
-0.00(-0.03%)
Aug 13, 2012
4.664
4.680
4.634
4.651
6,099
-0.04(-0.78%)
Aug 10, 2012
4.649
4.687
4.649
4.687
1,485
-0.00(-0.02%)
Aug 09, 2012
4.687
4.718
4.672
4.688
9,470
+0.01(+0.23%)
Aug 08, 2012
4.642
4.710
4.642
4.677
39,084
-0.01(-0.21%)
Aug 07, 2012
4.672
4.710
4.672
4.687
6,769
+0.09(+1.99%)
Aug 06, 2012
4.565
4.611
4.565
4.596
2,788
+0.02(+0.50%)
Aug 03, 2012
4.497
4.573
4.497
4.573
5,749
+0.18(+3.98%)
Aug 02, 2012
4.436
4.444
4.360
4.398
12,680
-0.07(-1.53%)
Aug 01, 2012
4.512
4.533
4.398
4.467
2,236
-0.04(-0.84%)
Jul 31, 2012
4.527
4.581
4.505
4.505
6,621
+0.04(+0.85%)
Jul 30, 2012
4.444
4.482
4.444
4.467
73,367
-0.05(-1.18%)
Jul 27, 2012
4.428
4.521
4.413
4.520
17,116
+0.10(+2.24%)
Jul 26, 2012
4.421
4.421
4.421
4.421
788
+0.14(+3.38%)
Jul 25, 2012
4.261
4.337
4.261
4.276
6,734
+0.00(+0.00%)
Jul 24, 2012
4.375
4.375
4.276
4.276
6,113
-0.11(-2.60%)
Jul 23, 2012
4.413
4.428
4.383
4.390
7,668
-0.15(-3.35%)
Jul 20, 2012
4.558
4.558
4.543
4.543
349
-0.11(-2.45%)
Jul 19, 2012
4.642
4.680
4.604
4.657
5,523
+0.03(+0.63%)
Jul 18, 2012
4.611
4.641
4.581
4.627
4,980
-0.03(-0.55%)
Jul 17, 2012
4.634
4.657
4.596
4.653
2,716
+0.06(+1.25%)
Jul 16, 2012
4.573
4.596
4.573
4.596
12,550
-0.04(-0.80%)
Jul 13, 2012
4.558
4.633
4.512
4.633
13,786
+0.04(+0.81%)
Jul 12, 2012
4.565
4.604
4.565
4.596
8,781
-0.07(-1.47%)
Jul 11, 2012
4.649
4.694
4.558
4.664
12,828
+0.02(+0.49%)
Jul 10, 2012
5.075
5.075
4.642
4.642
3,628
-0.07(-1.57%)
Jul 09, 2012
4.756
4.756
4.680
4.715
1,432
-0.03(-0.62%)
Jul 06, 2012
4.763
4.763
4.725
4.745
933
-0.04(-0.86%)
Jul 05, 2012
4.740
4.794
4.740
4.786
2,508
-0.10(-2.02%)
Jul 03, 2012
4.832
4.885
4.832
4.885
9,947
+0.05(+1.10%)
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
.