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
)
17.21
-0.01 (-0.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2010
7.309
7.348
7.263
7.301
41,702
+0.04(+0.52%)
Aug 30, 2010
7.384
7.384
7.263
7.263
29,468
-0.08(-1.13%)
Aug 27, 2010
7.347
7.362
7.218
7.347
59,047
+0.11(+1.57%)
Aug 26, 2010
7.271
7.354
7.233
7.233
55,049
+0.03(+0.42%)
Aug 25, 2010
7.173
7.218
7.112
7.203
100,238
-0.05(-0.73%)
Aug 24, 2010
7.309
7.315
7.218
7.256
38,898
-0.15(-2.04%)
Aug 23, 2010
7.513
7.543
7.384
7.407
50,066
-0.03(-0.41%)
Aug 20, 2010
7.528
7.528
7.384
7.437
34,334
-0.15(-1.99%)
Aug 19, 2010
7.823
7.831
7.566
7.589
41,956
-0.25(-3.19%)
Aug 18, 2010
7.929
7.944
7.808
7.838
116,744
-0.24(-3.00%)
Aug 17, 2010
8.043
8.144
8.043
8.080
31,130
+0.13(+1.62%)
Aug 16, 2010
7.906
7.990
7.906
7.952
28,940
-0.02(-0.19%)
Aug 13, 2010
7.967
8.035
7.952
7.967
27,864
-0.02(-0.19%)
Aug 12, 2010
7.944
8.040
7.929
7.982
17,195
-0.07(-0.90%)
Aug 11, 2010
8.232
8.232
8.043
8.055
33,325
-0.42(-4.95%)
Aug 10, 2010
8.338
8.497
8.338
8.474
23,185
-0.05(-0.62%)
Aug 09, 2010
8.550
8.550
8.489
8.527
31,497
+0.02(+0.18%)
Aug 06, 2010
8.512
8.512
8.384
8.512
96,929
+0.05(+0.54%)
Aug 05, 2010
8.458
8.481
8.406
8.466
15,133
-0.01(-0.09%)
Aug 04, 2010
8.474
8.504
8.413
8.474
26,436
+0.11(+1.27%)
Aug 03, 2010
8.406
8.436
8.348
8.368
16,603
-0.08(-0.90%)
Aug 02, 2010
8.360
8.451
8.360
8.444
29,265
+0.19(+2.29%)
Jul 30, 2010
8.254
8.267
8.158
8.254
14,318
-0.12(-1.45%)
Jul 29, 2010
8.398
8.424
8.277
8.376
34,901
+0.01(+0.10%)
Jul 28, 2010
8.406
8.433
8.332
8.368
15,536
-0.06(-0.72%)
Jul 27, 2010
8.459
8.468
8.398
8.428
47,029
-0.02(-0.27%)
Jul 26, 2010
8.334
8.481
8.323
8.451
156,542
+0.05(+0.54%)
Jul 23, 2010
8.232
8.406
8.226
8.406
40,242
+0.13(+1.55%)
Jul 22, 2010
8.171
8.288
8.171
8.277
76,537
+0.36(+4.49%)
Jul 21, 2010
8.118
8.118
7.922
7.922
13,703
-0.24(-2.98%)
Jul 20, 2010
7.997
8.193
7.953
8.165
16,904
+0.13(+1.62%)
Jul 19, 2010
8.012
8.088
7.944
8.035
22,845
+0.05(+0.57%)
Jul 16, 2010
7.990
8.186
7.982
7.990
29,549
-0.30(-3.56%)
Jul 15, 2010
8.179
8.300
8.133
8.285
208,198
+0.14(+1.67%)
Jul 14, 2010
8.065
8.164
8.065
8.149
19,474
+0.05(+0.56%)
Jul 13, 2010
8.043
8.133
8.043
8.103
30,392
+0.10(+1.23%)
Jul 12, 2010
8.035
8.035
7.959
8.005
22,910
-0.11(-1.40%)
Jul 09, 2010
8.118
8.118
7.974
8.118
50,066
+0.02(+0.28%)
Jul 08, 2010
8.050
8.096
7.990
8.096
22,970
+0.04(+0.47%)
Jul 07, 2010
7.876
8.073
7.876
8.058
78,311
+0.26(+3.30%)
Jul 06, 2010
7.808
7.929
7.732
7.800
53,214
+0.24(+3.20%)
Jul 02, 2010
7.558
7.633
7.513
7.558
50,311
+0.02(+0.20%)
Jul 01, 2010
7.490
7.577
7.440
7.543
71,556
+0.14(+1.84%)
Jun 30, 2010
7.460
7.581
7.399
7.407
44,574
-0.03(-0.41%)
Jun 29, 2010
7.558
7.558
7.384
7.437
192,577
-0.46(-5.84%)
Jun 25, 2010
7.899
7.922
7.778
7.899
50,067
+0.02(+0.19%)
Jun 24, 2010
8.050
8.050
7.861
7.884
55,938
-0.18(-2.25%)
Jun 23, 2010
8.058
8.106
7.967
8.065
68,648
+0.11(+1.43%)
Jun 22, 2010
8.194
8.194
7.937
7.952
50,736
-0.19(-2.30%)
Jun 21, 2010
8.169
8.304
8.064
8.139
87,905
+0.02(+0.18%)
Jun 18, 2010
8.124
8.132
8.049
8.124
28,976
+0.04(+0.46%)
Jun 17, 2010
8.154
8.162
8.027
8.087
63,292
-0.08(-1.01%)
Jun 16, 2010
8.117
8.229
8.072
8.169
50,452
-0.12(-1.45%)
Jun 15, 2010
8.109
8.289
8.087
8.289
39,028
+0.29(+3.56%)
Jun 14, 2010
8.072
8.163
7.992
8.004
28,431
+0.01(+0.09%)
Jun 11, 2010
7.839
7.997
7.839
7.997
35,818
+0.08(+0.95%)
Jun 10, 2010
7.779
7.922
7.779
7.922
51,160
+0.35(+4.55%)
Jun 09, 2010
7.704
7.817
7.547
7.577
32,146
-0.09(-1.17%)
Jun 08, 2010
7.622
7.688
7.554
7.667
62,475
+0.04(+0.49%)
Jun 07, 2010
7.787
7.871
7.622
7.629
59,628
-0.12(-1.55%)
Jun 04, 2010
7.749
7.982
7.727
7.749
70,332
-0.39(-4.79%)
Jun 03, 2010
8.184
8.184
8.049
8.139
32,781
-0.05(-0.55%)
Jun 02, 2010
7.907
8.184
7.906
8.184
16,969
+0.26(+3.31%)
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
.