FIRST TRUST GLOBAL WIND ENERGY $8.67

down -0.07


19/6/2013 01:19 PM  |  NYSEARCA : FAN  |  Industries :
Type:

FAN historical data

Date Open High Low Close Volume
6/18/2013 8.65 8.77 8.65 8.74 195
6/17/2013 8.64 8.72 8.57 8.70 101
6/14/2013 8.63 8.63 8.51 8.52 22
6/13/2013 8.43 8.62 8.43 8.62 91
6/12/2013 8.50 8.51 8.45 8.46 101
6/11/2013 8.44 8.47 8.41 8.44 172
6/10/2013 8.52 8.58 8.46 8.54 182
6/7/2013 8.45 8.50 8.45 8.49 196
6/6/2013 8.42 8.43 8.34 8.43 218
6/5/2013 8.50 8.56 8.44 8.44 58
6/4/2013 8.56 8.56 8.46 8.50 58
6/3/2013 8.56 8.57 8.45 8.55 90
5/31/2013 8.70 8.73 8.59 8.61 114
5/30/2013 8.67 8.77 8.67 8.74 102
5/29/2013 8.69 8.74 8.64 8.72 81
5/28/2013 8.69 8.77 8.61 8.66 292
5/24/2013 8.47 8.48 8.40 8.48 77
5/23/2013 8.31 8.51 8.20 8.39 86
5/22/2013 8.49 8.56 8.34 8.35 67
5/21/2013 8.40 8.53 8.40 8.50 158
5/20/2013 8.41 8.50 8.40 8.45 387
5/17/2013 8.37 8.47 8.37 8.47 311
5/16/2013 8.38 8.44 8.36 8.37 77
5/15/2013 8.43 8.45 8.38 8.44 169
5/14/2013 8.40 8.46 8.39 8.44 43
5/13/2013 8.34 8.39 8.34 8.38 34
5/10/2013 8.20 8.28 8.20 8.26 11
5/9/2013 8.27 8.32 8.22 8.22 59
5/8/2013 8.23 8.34 8.23 8.31 97
5/7/2013 8.12 8.13 8.10 8.13 39
5/6/2013 8.09 8.11 8.06 8.08 37
5/3/2013 8.08 8.14 8.08 8.10 107
5/2/2013 7.94 8.01 7.94 7.99 49
5/1/2013 8.08 8.08 7.95 7.98 43
4/30/2013 8.01 8.03 7.99 8.02 14
4/29/2013 7.90 8.03 7.88 8.03 84
4/26/2013 7.82 7.84 7.77 7.84 209
4/25/2013 7.84 7.89 7.78 7.83 200
4/24/2013 7.69 7.76 7.69 7.76 168
4/23/2013 7.65 7.71 7.65 7.67 96
4/22/2013 7.62 7.62 7.55 7.60 61
4/19/2013 7.55 7.61 7.55 7.61 96
4/18/2013 7.53 7.57 7.42 7.48 1468
4/17/2013 7.58 7.58 7.46 7.50 57
4/16/2013 7.70 7.74 7.68 7.72 108
4/15/2013 7.72 7.84 7.63 7.65 362
4/12/2013 7.86 7.86 7.78 7.84 253
4/11/2013 7.81 7.87 7.81 7.85 66
4/10/2013 7.84 7.86 7.79 7.83 322
4/9/2013 7.56 7.65 7.52 7.60 103
4/8/2013 7.46 7.50 7.45 7.49 74
4/5/2013 7.36 7.43 7.36 7.40 63
4/4/2013 7.47 7.56 7.47 7.52 52
4/3/2013 7.54 7.56 7.47 7.53 175
4/2/2013 7.59 7.61 7.48 7.54 90
4/1/2013 7.64 7.65 7.54 7.58 279
3/28/2013 7.62 7.67 7.61 7.67 101
3/27/2013 7.59 7.63 7.57 7.63 87
3/26/2013 7.68 7.72 7.66 7.71 26
3/25/2013 7.80 7.80 7.60 7.60 163
3/22/2013 7.76 7.83 7.75 7.81 68
3/21/2013 7.71 7.77 7.70 7.70 119
3/20/2013 7.76 7.81 7.75 7.81 37
3/19/2013 7.72 7.73 7.60 7.64 50
3/18/2013 7.70 7.74 7.65 7.71 39
3/15/2013 7.77 7.82 7.76 7.79 104
3/14/2013 7.73 7.81 7.73 7.81 139
3/13/2013 7.69 7.69 7.61 7.64 64
3/12/2013 7.75 7.77 7.67 7.73 159
3/11/2013 7.78 7.80 7.72 7.78 111
3/8/2013 7.65 7.71 7.63 7.67 69
3/7/2013 7.63 7.69 7.61 7.67 92
3/6/2013 7.59 7.59 7.53 7.57 121
3/5/2013 7.50 7.58 7.50 7.53 202
3/4/2013 7.46 7.53 7.46 7.53 28
3/1/2013 7.49 7.53 7.45 7.52 77
2/28/2013 7.51 7.55 7.51 7.53 28
2/27/2013 7.36 7.50 7.36 7.50 73
2/26/2013 7.39 7.39 7.31 7.33 99
2/25/2013 7.65 7.69 7.34 7.34 477
2/22/2013 7.51 7.52 7.48 7.50 34
2/21/2013 7.50 7.50 7.41 7.45 94
2/20/2013 7.68 7.68 7.57 7.57 86
2/19/2013 7.59 7.67 7.59 7.63 109
2/15/2013 7.61 7.61 7.56 7.59 24
2/14/2013 7.61 7.65 7.57 7.65 100
2/13/2013 7.70 7.72 7.67 7.69 164
2/12/2013 7.57 7.64 7.52 7.63 76
2/11/2013 7.54 7.58 7.49 7.53 86
2/8/2013 7.53 7.54 7.50 7.51 51
2/7/2013 7.44 7.50 7.44 7.49 28
2/6/2013 7.33 7.40 7.33 7.40 31
2/5/2013 7.34 7.36 7.28 7.34 135
2/4/2013 7.36 7.39 7.28 7.29 86
2/1/2013 7.42 7.51 7.42 7.49 45
1/31/2013 7.44 7.46 7.41 7.45 42
1/30/2013 7.51 7.56 7.51 7.53 33
1/29/2013 7.49 7.53 7.47 7.51 45
1/28/2013 7.50 7.54 7.48 7.54 132
1/25/2013 7.53 7.57 7.50 7.54 28
Marketplace
Trading Center