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
)
17.06
-0.15 (-0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2013
7.496
7.582
7.458
7.504
209,159
+0.01(+0.10%)
Jul 30, 2013
7.520
7.550
7.496
7.496
56,545
+0.03(+0.42%)
Jul 29, 2013
7.473
7.496
7.403
7.465
670,056
-0.05(-0.72%)
Jul 26, 2013
7.512
7.543
7.481
7.520
172,944
+0.05(+0.73%)
Jul 25, 2013
7.333
7.481
7.310
7.465
543,044
+0.16(+2.13%)
Jul 24, 2013
7.209
7.317
7.205
7.310
1,509,060
+0.21(+2.96%)
Jul 23, 2013
7.107
7.107
7.090
7.100
9,583
+0.05(+0.66%)
Jul 22, 2013
6.991
7.062
6.960
7.053
19,909
+0.09(+1.34%)
Jul 19, 2013
6.882
6.960
6.882
6.960
26,431
+0.10(+1.47%)
Jul 18, 2013
6.851
6.866
6.835
6.859
25,812
+0.01(+0.12%)
Jul 17, 2013
6.851
6.851
6.803
6.851
9,633
-0.01(-0.12%)
Jul 16, 2013
6.859
6.859
6.828
6.859
17,383
+0.01(+0.11%)
Jul 15, 2013
6.796
6.851
6.796
6.851
9,597
+0.07(+0.97%)
Jul 12, 2013
6.804
6.804
6.758
6.785
4,090
-0.10(-1.43%)
Jul 11, 2013
6.843
6.883
6.769
6.883
4,254
+0.16(+2.37%)
Jul 10, 2013
6.695
6.750
6.688
6.724
17,325
+0.04(+0.55%)
Jul 09, 2013
6.680
6.741
6.588
6.688
17,287
+0.10(+1.51%)
Jul 08, 2013
6.571
6.594
6.555
6.588
17,590
+0.09(+1.34%)
Jul 05, 2013
6.454
6.610
6.415
6.501
7,200
+0.02(+0.36%)
Jul 03, 2013
6.439
6.493
6.392
6.478
22,867
-0.01(-0.19%)
Jul 02, 2013
6.485
6.548
6.473
6.490
11,944
-0.10(-1.46%)
Jul 01, 2013
6.609
6.635
6.563
6.586
6,708
+0.05(+0.71%)
Jun 28, 2013
6.501
6.548
6.439
6.540
7,128
+0.14(+2.14%)
Jun 26, 2013
6.397
6.408
6.345
6.403
13,515
+0.12(+1.91%)
Jun 25, 2013
6.283
6.283
6.237
6.283
15,575
+0.03(+0.50%)
Jun 24, 2013
6.221
6.268
6.050
6.252
33,059
-0.17(-2.72%)
Jun 21, 2013
6.345
6.446
6.337
6.427
32,247
-0.00(-0.06%)
Jun 20, 2013
6.424
6.439
6.356
6.431
5,014
-0.10(-1.54%)
Jun 19, 2013
6.725
6.734
6.529
6.532
66,709
-0.23(-3.43%)
Jun 18, 2013
6.694
6.787
6.694
6.764
25,076
+0.03(+0.46%)
Jun 17, 2013
6.687
6.748
6.632
6.733
13,009
+0.14(+2.11%)
Jun 14, 2013
6.678
6.678
6.586
6.594
2,814
-0.08(-1.16%)
Jun 13, 2013
6.524
6.671
6.524
6.671
11,703
+0.12(+1.89%)
Jun 12, 2013
6.579
6.586
6.536
6.547
13,050
+0.02(+0.24%)
Jun 11, 2013
6.532
6.555
6.505
6.532
22,206
-0.08(-1.16%)
Jun 10, 2013
6.594
6.640
6.547
6.608
23,502
+0.04(+0.58%)
Jun 07, 2013
6.540
6.578
6.540
6.570
25,322
+0.05(+0.71%)
Jun 06, 2013
6.516
6.524
6.455
6.524
28,123
-0.01(-0.12%)
Jun 05, 2013
6.578
6.625
6.532
6.532
7,477
-0.05(-0.75%)
Jun 04, 2013
6.623
6.623
6.547
6.581
7,433
-0.04(-0.54%)
Jun 03, 2013
6.625
6.632
6.540
6.617
11,532
-0.05(-0.74%)
May 31, 2013
6.733
6.756
6.648
6.666
14,619
-0.10(-1.44%)
May 30, 2013
6.710
6.787
6.710
6.764
13,161
+0.02(+0.29%)
May 29, 2013
6.725
6.761
6.687
6.744
10,396
+0.04(+0.63%)
May 28, 2013
6.725
6.784
6.663
6.702
37,685
+0.14(+2.12%)
May 24, 2013
6.555
6.563
6.501
6.563
9,847
+0.07(+1.08%)
May 23, 2013
6.431
6.583
6.346
6.493
10,989
+0.03(+0.48%)
May 22, 2013
6.570
6.625
6.454
6.462
8,625
-0.12(-1.79%)
May 21, 2013
6.501
6.601
6.501
6.580
20,330
+0.04(+0.66%)
May 20, 2013
6.509
6.578
6.501
6.536
49,990
-0.02(-0.28%)
May 17, 2013
6.476
6.555
6.476
6.555
40,175
+0.08(+1.22%)
May 16, 2013
6.485
6.532
6.466
6.476
9,883
-0.06(-0.86%)
May 15, 2013
6.524
6.539
6.488
6.532
21,730
+0.05(+0.74%)
May 13, 2013
6.454
6.493
6.450
6.484
4,273
+0.09(+1.43%)
May 10, 2013
6.346
6.408
6.346
6.392
1,421
+0.03(+0.45%)
May 09, 2013
6.398
6.438
6.362
6.364
7,613
-0.07(-1.10%)
May 08, 2013
6.369
6.457
6.369
6.434
12,413
+0.14(+2.26%)
May 07, 2013
6.284
6.292
6.269
6.292
5,010
+0.04(+0.61%)
May 06, 2013
6.261
6.276
6.234
6.254
4,720
-0.02(-0.24%)
May 03, 2013
6.253
6.301
6.253
6.269
13,775
+0.08(+1.36%)
May 02, 2013
6.145
6.202
6.145
6.184
6,234
+0.01(+0.14%)
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
.