$11.72 +0.02 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSE ARCA

May. 6, 2016 | 12:30 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
5/5/201611.7411.8711.6911.7015,725
5/4/201611.7111.7811.6911.7223,866
5/3/201611.8912.0711.6911.7413,478
5/2/201612.0112.0711.9212.0341,486
4/29/201611.9612.0011.8911.9525,182
4/28/201611.8611.9511.7511.7525,146
4/27/201611.8211.9811.8211.9117,793
4/26/201611.7811.8911.6711.8168,840
4/25/201611.7311.7511.6511.745,059
4/22/201611.7511.8411.6311.724,082
4/21/201611.7811.7911.5611.7024,954
4/20/201611.8111.8711.5111.845,111
4/19/201611.8311.9911.7311.9645,128
4/18/201611.6911.8411.6211.8016,170
4/15/201611.7411.7411.6611.723,182
4/14/201611.7611.8311.6511.8038,301
4/13/201611.7811.8411.6811.768,482
4/12/201611.5911.7211.4011.616,351
4/11/201611.5211.6911.4911.4933,902
4/8/201611.4411.5711.4011.4641,481
4/7/201611.4211.4811.1611.25127,918
4/6/201611.4711.5611.2211.4316,657
4/5/201611.4111.7111.3811.4047,901
4/4/201611.5911.7911.5411.5520,034
4/1/201611.5011.7111.5011.7115,374
3/31/201611.6611.7411.5311.6415,520
3/30/201611.1611.7611.1611.5523,733
3/29/201611.3911.4911.1911.493,095
3/28/201611.3011.3011.1511.166,025
3/24/201611.1911.5311.0711.0812,136
3/23/201611.3211.5311.1911.237,714
3/22/201611.4011.5811.3811.517,432
3/21/201611.4811.5711.3611.5016,082
3/18/201611.5311.6111.4011.429,535
3/17/201611.3111.5011.0011.396,211
3/16/201610.9511.2410.8511.243,225
3/15/201611.1111.1810.9911.158,501
3/14/201611.1911.2511.0611.1530,917
3/11/201611.0411.2011.0311.108,172
3/10/201610.8911.0010.7910.9613,746
3/9/201610.8611.0310.7610.764,679
3/8/201610.8310.9910.7610.8532,149
3/7/201610.8310.9910.8310.975,911
3/4/201610.8411.0110.7610.9910,311
3/3/201610.6410.7910.6310.7926,080
3/2/201610.6010.6410.5210.6127,594
3/1/201610.4710.6810.3410.5311,670
2/29/201610.4110.4610.3210.4413,027
2/26/201610.5010.5010.3110.3326,748
2/25/201610.4510.4910.3710.4533,629
2/24/201610.1710.3110.0910.313,200
2/23/201610.4110.4310.2710.367,503
2/22/201610.4110.5610.4110.4974,957
2/19/201610.4410.4810.3510.42121,583
2/18/201610.6210.6310.4210.4270,519
2/17/201610.3810.5510.3610.5129,722
2/16/201610.3910.4310.2010.4370,160
2/12/201610.0810.179.9910.0533,161
2/11/201610.1210.179.9510.0467,015
2/10/201610.3010.3110.2110.236,260
2/9/201610.1610.2810.1610.275,754
2/8/201610.3110.3310.1010.1721,555
2/5/201610.5510.5810.5110.581,391
2/4/201610.7110.8110.7110.7315,968
2/3/201610.6210.7710.6210.734,886
2/2/201610.6210.6210.5010.5841,704
2/1/201610.7510.8410.6810.8253,989
1/29/201610.7510.8310.6710.8311,944
1/28/201610.4910.5710.4210.5414,611
1/27/201610.5010.6210.4310.4614,002
1/26/201610.3810.4710.3210.478,195
1/25/201610.3310.3810.2310.2815,571
1/22/201610.3110.4010.2910.3515,978
1/21/20169.9610.189.9610.0811,865
1/20/201610.1210.199.8910.1622,295
1/19/201610.4210.4210.2710.3324,855
1/15/201610.3810.3810.1210.2238,092
1/14/201610.6110.7710.5610.7615,298
1/13/201610.8510.8510.5410.5517,219
1/12/201610.8310.8310.6810.695,775
1/11/201610.8910.8910.6810.6913,344
1/8/201610.9510.9510.7810.7928,108
1/7/201610.9211.0310.8410.9320,002
1/6/201611.0211.1511.0111.0677,027
1/5/201611.2011.2511.1111.2544,846
1/4/201611.2511.3111.1311.2431,464
12/31/201511.4111.5511.3311.3614,018
12/30/201511.4711.4811.4211.478,864
12/29/201511.5011.5911.4911.5551,930
12/28/201511.5311.5611.4311.4921,481
12/24/201511.4611.5911.4611.5337,807
12/23/201511.4511.5311.3611.5329,683
12/22/201511.3411.4411.2911.4458,556
12/21/201511.3711.4011.2311.2528,385
12/18/201511.3311.3311.1811.2615,186
12/17/201511.3811.3811.1811.2917,617
12/16/201511.1811.4011.1711.3633,566
12/15/201511.1011.1711.0011.0124,545
12/14/201510.9810.9810.8110.9465,428
12/11/201510.9410.9710.7810.8026,838
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center