$11.29 -0.10 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSEARCA

Oct. 2, 2014 | 10:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
10/1/201411.4811.4811.3611.3991,517
9/30/201411.4611.5511.4411.4840,846
9/29/201411.5011.5611.4211.5249,551
9/26/201411.6311.6711.5411.6524,221
9/25/201411.6811.7411.5711.6049,131
9/24/201411.7011.8111.6611.80115,835
9/23/201411.8311.8411.7511.7729,916
9/22/201411.9311.9511.8611.8928,497
9/19/201412.0212.0211.9111.94166,115
9/18/201412.0112.0311.9412.0062,698
9/17/201411.9211.9811.9111.9246,427
9/16/201411.8311.9811.8011.92160,175
9/15/201412.0012.0011.8611.8882,009
9/12/201412.0812.1312.0612.10175,879
9/11/201412.1312.1912.1012.18100,043
9/10/201412.2012.2712.1712.24139,951
9/9/201412.2812.2812.1612.20257,426
9/8/201412.4112.4112.2812.3274,671
9/5/201412.4012.4312.3512.419,546
9/4/201412.4612.5412.3812.40253,457
9/3/201412.5312.5612.4612.47201,223
9/2/201412.4812.4812.3512.40503,407
8/29/201412.3912.4212.3512.40112,351
8/28/201412.4512.4812.4212.4256,712
8/27/201412.5312.5812.5012.56234,483
8/26/201412.5012.5912.4912.4986,890
8/25/201412.5212.5712.5012.5530,648
8/22/201412.4812.5012.3812.4155,013
8/21/201412.5012.5612.4812.5441,437
8/20/201412.5012.5812.5012.5816,087
8/19/201412.5612.6012.4812.54141,557
8/18/201412.5112.5612.4812.56501,984
8/15/201412.5712.5712.2912.4132,552
8/14/201412.6312.6412.5212.53480,891
8/13/201412.5012.5612.4712.48172,756
8/12/201412.4012.4912.4012.4813,218
8/11/201412.3312.4712.3312.3747,699
8/8/201412.2112.2712.1312.2534,288
8/7/201412.2012.2712.0712.1592,522
8/6/201412.2312.3012.1312.2331,330
8/5/201412.5212.5212.2812.3650,061
8/4/201412.5112.6012.4512.6040,977
8/1/201412.4112.6012.3512.41236,150
7/31/201412.7312.7312.5612.5848,739
7/30/201412.9312.9312.7712.8532,700
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center