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
)
17.37
-0.21 (-1.19%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 30, 2014
9.027
9.097
9.011
9.043
51,855
-0.03(-0.35%)
Sep 29, 2014
9.058
9.106
8.995
9.074
63,795
-0.10(-1.12%)
Sep 26, 2014
9.161
9.192
9.090
9.177
30,749
+0.04(+0.46%)
Sep 25, 2014
9.200
9.247
9.114
9.135
62,373
-0.16(-1.72%)
Sep 24, 2014
9.216
9.303
9.184
9.295
147,056
+0.02(+0.25%)
Sep 23, 2014
9.318
9.327
9.255
9.271
37,979
-0.07(-0.77%)
Sep 22, 2014
9.375
9.389
9.320
9.343
36,264
-0.04(-0.42%)
Sep 19, 2014
9.446
9.446
9.359
9.383
211,390
-0.05(-0.50%)
Sep 18, 2014
9.438
9.453
9.383
9.430
79,786
+0.06(+0.67%)
Sep 17, 2014
9.367
9.417
9.359
9.367
59,080
+0.00(+0.00%)
Sep 16, 2014
9.296
9.414
9.273
9.367
203,831
+0.03(+0.34%)
Sep 15, 2014
9.430
9.430
9.320
9.336
104,360
-0.17(-1.82%)
Sep 12, 2014
9.493
9.532
9.481
9.508
223,815
-0.06(-0.66%)
Sep 11, 2014
9.532
9.579
9.508
9.571
127,310
-0.05(-0.49%)
Sep 10, 2014
9.587
9.642
9.563
9.618
178,095
+0.03(+0.33%)
Sep 09, 2014
9.650
9.650
9.556
9.587
327,588
-0.10(-1.00%)
Sep 08, 2014
9.752
9.752
9.650
9.684
95,022
-0.07(-0.70%)
Sep 05, 2014
9.744
9.768
9.705
9.752
12,147
+0.01(+0.08%)
Sep 04, 2014
9.791
9.854
9.728
9.744
322,538
-0.06(-0.57%)
Sep 03, 2014
9.846
9.871
9.791
9.800
256,067
+0.06(+0.57%)
Sep 02, 2014
9.807
9.807
9.705
9.744
640,613
-0.00(-0.00%)
Aug 29, 2014
9.736
9.744
9.744
9.744
143,035
-0.02(-0.16%)
Aug 28, 2014
9.783
9.810
9.760
9.760
72,169
-0.11(-1.11%)
Aug 27, 2014
9.846
9.886
9.832
9.870
298,392
+0.06(+0.56%)
Aug 26, 2014
9.823
9.893
9.815
9.815
110,572
-0.05(-0.48%)
Aug 25, 2014
9.838
9.878
9.823
9.862
39,001
+0.11(+1.12%)
Aug 22, 2014
9.807
9.822
9.728
9.753
70,007
-0.10(-1.03%)
Aug 21, 2014
9.823
9.870
9.809
9.854
52,730
-0.03(-0.32%)
Aug 20, 2014
9.823
9.886
9.823
9.886
20,471
+0.03(+0.32%)
Aug 19, 2014
9.870
9.903
9.807
9.854
180,139
-0.02(-0.16%)
Aug 18, 2014
9.831
9.870
9.807
9.870
638,802
+0.12(+1.21%)
Aug 15, 2014
9.878
9.878
9.673
9.752
41,424
-0.09(-0.96%)
Aug 14, 2014
9.925
9.933
9.838
9.846
611,960
+0.04(+0.40%)
Aug 13, 2014
9.823
9.868
9.799
9.807
219,841
+0.00(+0.00%)
Aug 12, 2014
9.744
9.815
9.744
9.807
16,820
+0.09(+0.89%)
Aug 11, 2014
9.689
9.799
9.689
9.721
60,699
+0.09(+0.98%)
Aug 08, 2014
9.595
9.634
9.534
9.626
43,633
+0.08(+0.82%)
Aug 07, 2014
9.587
9.642
9.485
9.548
117,739
-0.06(-0.61%)
Aug 06, 2014
9.611
9.666
9.532
9.607
39,869
-0.11(-1.09%)
Aug 05, 2014
9.838
9.838
9.651
9.713
63,705
-0.19(-1.90%)
Aug 04, 2014
9.831
9.901
9.783
9.901
52,145
+0.15(+1.53%)
Aug 01, 2014
9.752
9.901
9.705
9.752
300,513
-0.13(-1.35%)
Jul 31, 2014
10.00
10.00
9.870
9.886
62,023
-0.21(-2.10%)
Jul 30, 2014
10.16
10.16
10.03
10.10
41,612
-0.02(-0.23%)
Jul 29, 2014
10.14
10.21
10.09
10.12
75,536
-0.07(-0.69%)
Jul 28, 2014
10.19
10.20
10.11
10.19
74,499
+0.01(+0.06%)
Jul 25, 2014
10.16
10.23
10.14
10.19
36,144
+0.00(+0.02%)
Jul 24, 2014
10.13
10.18
10.13
10.18
86,294
+0.06(+0.62%)
Jul 23, 2014
10.16
10.20
10.11
10.12
14,811
+0.05(+0.47%)
Jul 22, 2014
10.07
10.15
10.07
10.07
30,748
+0.10(+1.02%)
Jul 21, 2014
10.03
10.03
9.941
9.972
22,549
-0.10(-0.98%)
Jul 18, 2014
9.964
10.34
9.956
10.07
35,307
+0.10(+1.00%)
Jul 17, 2014
10.03
10.08
9.948
9.971
40,600
-0.12(-1.18%)
Jul 16, 2014
10.05
10.14
10.04
10.09
98,533
+0.15(+1.50%)
Jul 15, 2014
10.02
10.02
9.909
9.941
108,003
-0.08(-0.78%)
Jul 14, 2014
10.03
10.10
10.02
10.02
66,074
+0.05(+0.47%)
Jul 11, 2014
9.972
10.07
9.933
9.972
39,903
+0.03(+0.32%)
Jul 10, 2014
9.901
9.972
9.878
9.941
84,710
-0.21(-2.09%)
Jul 09, 2014
10.06
10.17
10.06
10.15
74,417
+0.01(+0.07%)
Jul 08, 2014
10.26
10.26
10.12
10.15
83,157
-0.24(-2.34%)
Jul 07, 2014
10.40
10.41
10.37
10.39
79,124
-0.09(-0.90%)
Jul 03, 2014
10.42
10.48
10.48
10.48
29,650
+0.05(+0.45%)
Jul 02, 2014
10.44
10.48
10.39
10.44
193,824
-0.04(-0.38%)
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
.