$12.81 -0.04 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSE ARCA

Jul. 25, 2016 | 03:59 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
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
7/19/201612.8312.8412.7112.7612,860
7/18/201612.8112.8612.7412.7814,104
7/15/201612.8912.9012.7812.8015,856
7/14/201612.8912.9012.8112.8918,194
7/13/201612.7612.8712.7512.8132,920
7/12/201612.7412.8112.7012.7990,709
7/11/201612.6112.6912.5412.6922,429
7/8/201612.3812.4712.3612.4761,301
7/7/201612.3812.4012.2112.3036,766
7/6/201612.2312.3412.1212.34249,386
7/5/201612.5312.5312.2912.3952,422
7/1/201612.5912.7412.4712.62118,311
6/30/201612.3812.6512.3812.57112,956
6/29/201612.3412.4512.2212.39400,402
6/28/201612.0012.1111.9312.03114,954
6/27/201611.9112.1911.6111.7764,775
6/24/201612.0212.2011.9211.9839,626
6/23/201612.5612.9312.4012.9329,174
6/22/201612.7012.7612.5112.5975,630
6/21/201612.5212.6712.4112.54139,893
6/20/201612.4212.7212.1612.5661,678
6/17/201612.3612.6512.3012.48149,147
6/16/201612.0912.3111.9012.31227,131
6/15/201612.2312.6412.1312.2022,624
6/14/201612.1912.8912.0012.13381,338
6/13/201612.3712.5512.2812.2879,486
6/10/201612.7013.0812.5212.58193,470
6/9/201612.9313.1212.8612.92509,280
6/8/201612.7513.0412.7512.92536,923
6/7/201612.7912.9812.6712.7954,892
6/6/201612.5212.7112.5212.6341,733
6/3/201612.4112.5012.3512.4921,752
6/2/201612.2812.3812.2112.3454,513
6/1/201612.2512.3512.1212.3465,080
5/31/201612.1012.2112.1012.2157,468
5/27/201612.0012.1112.0012.115,656
5/26/201612.0812.2012.0312.1215,247
5/25/201611.9712.0411.8911.9631,715
5/24/201611.8611.9411.7211.939,736
5/23/201611.6011.7811.5911.715,249
5/20/201611.7511.8111.6411.738,792
5/19/201611.6111.6911.5511.597,192
5/18/201611.6711.8311.5611.6620,553
5/17/201611.7311.8211.6711.723,818
5/16/201611.6911.8211.5611.7711,209
5/13/201611.8111.8511.6911.696,820
5/12/201611.9911.9911.6911.8511,568
5/11/201611.8211.9011.6911.885,955
5/10/201611.8211.9011.7311.8715,992
5/9/201611.8211.8211.6911.7913,104
5/6/201611.8211.8411.6911.8010,144
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center