$12.28 -0.05 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSEARCA

May. 22, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
5/22/201512.2712.3012.2412.2813,043
5/21/201512.3112.3512.2812.3333,121
5/20/201512.3012.3412.2212.2875,246
5/19/201512.3012.3312.2312.3065,574
5/18/201512.2112.3312.2112.3041,649
5/15/201512.2312.3012.1612.2940,090
5/14/201512.1812.2912.1312.28107,665
5/13/201512.0512.0911.9811.99130,130
5/12/201511.9312.0111.9311.9721,239
5/11/201512.0112.0511.9011.9424,301
5/8/201511.9512.0711.9412.0743,060
5/7/201511.8011.8211.7211.7613,468
5/6/201511.7911.8311.7211.8114,007
5/5/201511.7411.8011.6011.6012,906
5/4/201511.7211.8011.7211.7516,078
5/1/201511.6211.7511.6111.688,801
4/30/201511.6711.6711.5611.5710,809
4/29/201511.6611.7811.5611.6138,824
4/28/201511.7511.8011.7111.715,553
4/27/201511.6411.6911.6211.6415,735
4/24/201511.4811.6011.4711.5713,609
4/23/201511.4011.5311.3911.5217,364
4/22/201511.4611.4611.3711.3729,414
4/21/201511.3911.3911.3211.3471,447
4/20/201511.3011.3211.2711.3134,497
4/17/201511.2511.3011.1811.2768,308
4/16/201511.5311.5411.4311.5344,337
4/15/201511.4911.5311.4511.5184,122
4/14/201511.4511.4711.4111.4310,218
4/13/201511.4811.4911.3911.4067,667
4/10/201511.4011.4211.3711.4012,966
4/9/201511.3911.4211.3711.4134,809
4/8/201511.3311.3511.2611.3539,944
4/7/201511.2911.3111.2011.206,708
4/6/201511.1011.3211.0911.2517,667
4/2/201511.1011.1411.0811.098,157
4/1/201511.0211.0510.9311.0110,360
3/31/201510.8610.9910.8410.8530,423
3/30/201510.8710.9510.8710.9110,952
3/27/201510.8510.8810.8210.826,087
3/26/201510.8710.9310.8010.8811,951
3/25/201511.0611.0810.9910.9916,325
3/24/201511.1211.1211.0011.008,430
3/23/201510.9611.0810.9411.0514,466
3/20/201510.8410.9510.8110.8810,053
3/19/201510.7310.7410.6810.6813,057
3/18/201510.5910.7710.5910.771,387
3/17/201510.5510.6510.5510.6512,415
3/16/201510.6110.7010.6110.649,151
3/13/201510.5810.6710.5110.584,182
3/11/201510.5210.5910.5210.533,932
3/10/201510.5510.5810.5010.536,548
3/9/201510.7610.7610.7010.7423,759
3/6/201510.8510.8810.7010.7121,268
3/5/201510.9510.9910.9110.9514,638
3/4/201510.7910.8510.7510.8114,410
3/3/201511.0011.0010.9010.927,531
3/2/201511.0011.0210.9711.0019,099
2/27/201510.9310.9810.9310.956,005
2/26/201510.8610.9010.8310.856,717
2/25/201510.9710.9710.9010.926,159
2/24/201510.8210.9510.8210.9213,416
2/23/201510.8710.8710.7910.795,042
2/20/201510.7110.9110.6410.8613,563
2/19/201510.8510.9110.7410.7814,203
2/18/201510.7510.8810.7410.8816,898
2/17/201510.6910.7510.5810.6933,557
2/13/201510.6210.6310.5710.596,506
2/12/201510.5610.7010.5610.7011,269
2/11/201510.5110.5110.4010.446,240
2/10/201510.5310.5910.5110.5811,116
2/9/201510.4010.4910.4010.4410,541
2/6/201510.6610.6610.4910.5020,954
2/5/201510.6610.7610.6610.7631,050
2/4/201510.6210.6510.4610.4631,553
2/3/201510.5510.7210.5510.725,984
2/2/201510.4210.4610.2910.4514,803
1/30/201510.3810.4110.3410.3510,687
1/29/201510.3710.4710.3610.4715,186
1/28/201510.5010.5010.3010.3021,310
1/27/201510.4510.4610.3610.397,760
1/26/201510.3810.4910.3710.4611,580
1/23/201510.3210.3210.2310.2311,913
1/22/201510.2910.4210.2810.4113,841
1/21/201510.2110.3310.2110.3314,388
1/20/201510.2710.2710.1510.1914,389
1/16/201510.0710.2010.0110.1849,760
1/15/201510.0510.0910.0310.0417,584
1/14/201510.1310.1310.0210.1113,790
1/13/201510.2810.2810.0710.1414,684
1/12/201510.2910.2910.1310.1715,807
1/9/201510.3810.3810.2210.2977,301
1/8/201510.2610.3810.2610.3311,025
1/6/201510.3110.3510.2210.2535,130
1/5/201510.4310.4310.1910.23153,292
1/2/201510.4610.5410.4010.5016,406
12/31/201410.3410.3410.1710.1737,022
12/30/201410.3510.3610.2810.2919,061
12/29/201410.4010.4510.3210.37111,522
12/26/201410.4710.5910.4710.5254,618
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center