$11.97 -0.03 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
12/9/201611.9511.9811.8811.9755,954
12/8/201612.0812.0812.0012.0049,751
12/7/201612.1112.2412.1112.23120,862
12/6/201612.0412.1712.0112.1121,534
12/5/201612.0112.0712.0112.0539,796
12/2/201612.0212.0712.0012.0535,857
12/1/201612.0612.1012.0412.0922,360
11/30/201612.1912.1912.1112.1781,229
11/29/201612.0512.1212.0312.1110,647
11/28/201612.0912.1312.0112.0544,097
11/25/201612.0212.0311.9711.993,968
11/23/201611.8211.8411.7511.8442,933
11/21/201611.7711.9011.7711.8990,084
11/18/201611.8411.8511.7111.77113,551
11/17/201611.8211.8811.7911.8096,026
11/16/201611.8011.8011.7011.7223,558
11/15/201611.7911.9511.7611.88272,980
11/14/201611.8511.9111.7911.87198,555
11/11/201611.9311.9911.9111.9779,398
11/10/201612.1312.1712.0012.0558,742
11/9/201612.2112.4512.2012.4087,788
11/8/201612.7912.8212.7212.8022,398
11/7/201612.8512.9412.8112.9340,019
11/4/201612.6312.7412.5712.6526,909
11/3/201612.7112.7612.6012.6537,539
11/2/201612.8312.8612.7412.7833,934
11/1/201613.0813.1112.9112.9650,532
10/31/201613.0613.1113.0413.0722,632
10/28/201613.0813.0913.0213.0332,941
10/27/201613.1913.1913.0813.0921,892
10/26/201613.1413.1613.1213.1436,489
10/25/201613.1213.1513.0513.1312,951
10/24/201613.2913.2913.1413.1510,341
10/21/201613.1413.1813.1113.1514,710
10/20/201613.2113.2513.1813.2421,154
10/19/201613.1113.2413.1113.20107,796
10/18/201613.2013.2013.1013.1523,320
10/17/201612.9213.0012.9212.9930,000
10/14/201612.9913.0212.9312.939,396
10/13/201612.7612.8712.6712.8495,482
10/12/201612.8412.8612.7912.8423,399
10/11/201612.9312.9312.8012.8530,404
10/10/201613.1113.1513.0813.088,046
10/7/201613.1113.1413.0113.0935,778
10/6/201613.3113.3313.2013.22235,418
10/5/201613.3313.3313.2413.318,049
10/4/201613.3613.3813.2113.2858,487
10/3/201613.4013.4013.2913.3514,665
9/30/201613.3013.4013.2513.3198,709
9/29/201613.5213.5413.3113.3527,365
9/28/201613.3313.4913.2913.4728,413
9/27/201613.2613.3913.2513.3335,912
9/26/201613.4013.4113.3113.3722,610
9/23/201613.4913.5013.4113.4331,835
9/22/201613.6613.6613.5313.5638,476
9/21/201613.3513.5313.3113.5325,749
9/20/201613.3213.3513.3113.3443,877
9/19/201613.3113.4013.2813.3024,561
9/16/201613.2213.2213.1113.1935,830
9/15/201613.3213.3213.1913.2932,227
9/14/201613.3013.3813.2513.3116,653
9/13/201613.4413.4413.2413.3317,463
9/12/201613.3513.5713.2613.5072,904
9/9/201613.6513.6513.5013.5027,847
9/8/201613.7613.7613.6813.69202,849
9/7/201613.7413.7613.6813.7443,206
9/6/201613.6013.7013.5813.67147,424
9/2/201613.4413.5013.3913.46117,831
9/1/201613.3113.3113.2013.2911,491
8/31/201613.3013.3013.1813.2469,905
8/30/201613.2513.3313.2213.2512,915
8/29/201613.2213.3413.2113.3156,237
8/26/201613.3713.4813.2413.3060,970
8/25/201613.2713.3613.2713.3233,283
8/24/201613.3613.3813.2713.3230,776
8/23/201613.4213.4213.3313.3727,999
8/22/201613.2413.3413.1813.3237,200
8/19/201613.2513.2813.1813.2721,446
8/18/201613.1813.3513.1813.3436,110
8/17/201613.0413.1112.9713.1125,561
8/16/201613.2013.2013.1613.1634,680
8/15/201613.1513.2313.1213.2033,999
8/12/201613.0713.1413.0513.1116,290
8/11/201613.0313.1713.0313.1320,131
8/10/201613.0213.1213.0213.0718,210
8/9/201613.1013.1613.0613.0634,379
8/8/201613.0513.0513.0213.0511,170
8/5/201613.0913.0913.0513.0831,262
8/4/201613.0213.1013.0013.099,850
8/3/201612.8712.9312.7812.889,503
8/2/201612.9312.9512.8712.9411,316
8/1/201613.0913.0912.9512.9924,569
7/29/201613.1113.1213.0113.04141,034
7/28/201612.9913.0412.9713.0144,352
7/27/201613.0013.0312.9112.9536,982
7/26/201612.8512.9712.8512.9549,077
7/25/201612.8012.8512.7812.8123,240
7/22/201612.7612.8812.7612.8554,307
7/21/201612.8512.8812.7112.8353,400
7/20/201612.7312.8812.7312.85103,472
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center