FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund $12.88

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : FAN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
7/29/201412.9012.9912.8412.8859,358
7/28/201412.9712.9812.8712.9758,543
7/25/201412.9313.0212.9112.9628,403
7/24/201412.8912.9612.8912.9667,812
7/23/201412.9312.9812.8712.8811,639
7/22/201412.8212.9212.8212.8224,163
7/21/201412.7712.7712.6512.6917,720
7/18/201412.6813.1612.6712.8227,745
7/17/201412.7612.8212.6612.6931,905
7/16/201412.7912.9012.7812.8477,530
7/15/201412.7512.7512.6112.6584,871
7/14/201412.7712.8612.7512.7551,923
7/11/201412.6912.8112.6412.6931,357
7/10/201412.6012.6912.5712.6566,567
7/9/201412.8012.9412.8012.9258,479
7/8/201413.0513.0512.8812.9165,547
7/7/201413.2413.2513.1913.2262,178
7/3/201413.2613.3613.2613.3423,301
7/2/201413.2913.3413.2213.28152,311
7/1/201413.3713.4013.3213.3343,839
6/30/201413.3113.3813.2813.3436,871
6/27/201413.2613.3413.2313.3337,101
6/26/201413.2513.2713.1613.2531,840
6/25/201413.0413.1913.0413.1540,305
6/24/201413.2713.2813.1213.1384,781
6/20/201413.3713.4513.3413.3585,887
6/19/201413.4413.4713.3513.3587,407
6/18/201413.2213.4413.2113.43278,706
6/17/201413.1613.1813.0913.1352,286
6/16/201413.1913.2013.0513.2091,476
6/13/201413.2513.3813.2313.2794,228
6/12/201413.3013.3013.1913.20148,127
6/11/201413.3113.3713.2313.23113,424
6/10/201413.4313.4313.3213.37117,137
6/9/201413.5913.5913.4813.56120,976
6/6/201413.5513.6013.4413.6051,376
6/5/201413.2313.3713.2013.36172,146
6/4/201413.0513.1513.0313.1429,323
6/3/201413.1413.1513.0313.11197,101
6/2/201413.2413.2413.1213.16292,488
5/30/201413.1213.1813.0813.12148,925
5/29/201413.0213.0612.9813.0556,133
5/28/201412.9913.0312.9112.9858,905
5/27/201412.9913.0212.9412.98161,654
5/23/201412.7412.8312.6812.83186,326
5/22/201412.7812.7812.6912.7468,849
5/21/201412.5612.6812.5312.67148,977
5/20/201412.5612.6512.5312.6021,759
5/19/201412.5612.5812.4712.51196,116
5/16/201412.4512.5312.4112.4569,561
5/15/201412.6112.6112.4612.49274,943
5/13/201412.6612.6812.5912.6778,749
5/12/201412.6712.7712.6712.72107,557
5/8/201412.4512.4512.3212.3919,230
5/7/201412.4412.4712.3512.4719,472
5/6/201412.4812.5312.4212.4934,038
5/5/201412.3912.4712.3012.4746,610
5/2/201412.2912.3612.2912.35100,901
5/1/201412.2312.2712.1812.24174,206
4/30/201412.1112.2312.1112.2214,781
4/29/201412.1012.1012.0412.0643,500
4/28/201412.0912.0911.9412.0384,332
4/25/201412.0512.0912.0212.0849,263
4/24/201412.2012.2012.0212.0878,163
4/23/201412.2512.2512.1612.2174,033
4/22/201412.2312.2612.1712.2254,970
4/21/201412.0112.0712.0112.0612,465
4/17/201412.0012.0911.9712.0030,698
4/16/201411.9611.9711.8511.9732,733
4/15/201411.8011.8511.6111.85105,376
4/14/201411.8511.9011.7511.90231,874
4/11/201411.9612.0811.9311.9475,041
4/10/201412.3312.3312.1012.1440,100
4/9/201412.3512.4212.2412.4044,990
4/8/201412.1312.1912.0612.1260,957
4/7/201412.3012.3012.1712.2075,030
4/4/201412.4912.4912.2812.2831,606
4/3/201412.5112.5112.3512.35230,922
4/2/201412.4512.5212.3612.52144,154
4/1/201412.1912.2812.1912.2853,469
3/31/201412.0612.1412.0212.0579,037
3/28/201411.9412.0211.9311.9560,078
3/27/201411.7711.8811.7611.8279,680
3/26/201411.9711.9811.7911.79129,827
3/25/201411.7911.8511.7111.8251,454
3/24/201411.9311.9611.7611.8638,608
3/21/201412.0312.1411.9211.9219,763
3/20/201412.0212.0611.9312.0024,612
3/19/201412.1812.1911.9612.0042,141
3/18/201412.0812.1712.0412.1621,258
3/17/201411.8512.1811.8512.1574,510
3/14/201411.8811.9511.8511.8926,763
3/13/201412.2612.2611.9011.9753,944
3/12/201412.1712.2412.1312.2222,434
3/11/201412.3812.3912.2112.3051,451
3/10/201412.3012.3512.2012.3062,247
3/7/201412.4412.4412.2612.37234,895
3/6/201412.4012.5012.3712.45126,336
3/5/201412.2412.2712.2012.2699,696
3/4/201412.1512.1712.0712.11131,301
Trading Center