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
)
17.07
-0.14 (-0.83%)
Streaming Delayed Price
Updated: 3:31 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 (%)
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%)
Apr 02, 2012
5.874
5.988
5.844
5.947
4,209
-0.01(-0.18%)
Mar 30, 2012
5.912
5.973
5.912
5.958
10,363
+0.04(+0.63%)
Mar 29, 2012
5.920
5.920
5.844
5.920
13,093
-0.05(-0.88%)
Mar 28, 2012
6.019
6.019
5.946
5.973
25,194
-0.08(-1.26%)
Mar 27, 2012
6.080
6.080
6.042
6.049
25,887
-0.09(-1.52%)
Mar 26, 2012
6.095
6.143
6.095
6.143
8,750
+0.06(+0.91%)
Mar 23, 2012
6.057
6.095
6.034
6.087
8,454
+0.08(+1.39%)
Mar 22, 2012
6.011
6.032
5.989
6.004
8,025
-0.09(-1.50%)
Mar 21, 2012
6.087
6.118
6.078
6.095
53,016
-0.06(-0.92%)
Mar 20, 2012
6.125
6.153
6.072
6.151
4,835
-0.09(-1.37%)
Mar 19, 2012
6.209
6.255
6.189
6.236
11,707
+0.02(+0.32%)
Mar 16, 2012
6.194
6.229
6.141
6.217
34,552
+0.07(+1.19%)
Mar 15, 2012
6.118
6.154
6.072
6.144
23,308
+0.08(+1.30%)
Mar 14, 2012
6.133
6.133
6.064
6.064
1,486
-0.09(-1.48%)
Mar 13, 2012
6.095
6.157
6.095
6.156
9,928
+0.08(+1.25%)
Mar 12, 2012
6.095
6.102
6.064
6.080
8,324
+0.00(+0.00%)
Mar 09, 2012
6.110
6.118
6.080
6.080
9,375
-0.04(-0.62%)
Mar 08, 2012
6.080
6.126
6.042
6.118
7,714
+0.10(+1.64%)
Mar 07, 2012
5.988
6.042
5.981
6.019
14,742
+0.06(+1.02%)
Mar 06, 2012
6.080
6.080
5.950
5.958
30,447
-0.24(-3.94%)
Mar 05, 2012
6.239
6.239
6.186
6.202
13,357
-0.05(-0.84%)
Mar 02, 2012
6.262
6.316
6.239
6.255
24,014
-0.04(-0.60%)
Mar 01, 2012
6.255
6.293
6.255
6.293
15,757
+0.00(+0.00%)
Feb 29, 2012
6.331
6.331
6.248
6.293
42,411
-0.04(-0.63%)
Feb 28, 2012
6.316
6.341
6.275
6.333
17,266
+0.01(+0.10%)
Feb 27, 2012
6.316
6.354
6.278
6.326
9,212
-0.13(-1.96%)
Feb 24, 2012
6.422
6.468
6.422
6.452
12,682
+0.03(+0.46%)
Feb 23, 2012
6.399
6.423
6.392
6.423
5,913
-0.01(-0.11%)
Feb 22, 2012
6.460
6.460
6.424
6.430
8,983
-0.08(-1.17%)
Feb 21, 2012
6.506
6.536
6.468
6.506
33,778
+0.06(+0.93%)
Feb 17, 2012
6.407
6.446
6.407
6.446
10,822
+0.04(+0.63%)
Feb 16, 2012
6.270
6.431
6.217
6.405
10,189
+0.09(+1.42%)
Feb 15, 2012
6.361
6.376
6.293
6.316
8,529
-0.04(-0.60%)
Feb 14, 2012
6.369
6.392
6.307
6.354
4,721
-0.05(-0.75%)
Feb 13, 2012
6.437
6.461
6.361
6.402
10,663
+0.04(+0.65%)
Feb 10, 2012
6.392
6.392
6.346
6.360
39,467
-0.16(-2.42%)
Feb 09, 2012
6.513
6.518
6.483
6.518
14,653
+0.03(+0.41%)
Feb 08, 2012
6.529
6.529
6.476
6.491
8,708
-0.04(-0.69%)
Feb 07, 2012
6.491
6.536
6.475
6.536
20,687
+0.03(+0.43%)
Feb 06, 2012
6.498
6.536
6.490
6.508
26,994
-0.08(-1.25%)
Feb 03, 2012
6.491
6.605
6.475
6.591
19,150
+0.21(+3.36%)
Feb 02, 2012
6.361
6.414
6.361
6.376
8,000
+0.00(+0.00%)
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
.