$11.57 +0.05 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSEARCA

Apr. 24, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
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
12/24/201410.4510.4510.3710.396,473
12/23/201410.3510.4610.3010.3816,524
12/22/201410.5210.6010.4810.5918,597
12/19/201410.5210.6810.4910.5427,545
12/18/201410.4810.6210.4810.5628,838
12/17/201410.1510.3910.1510.3472,057
12/16/201410.2310.4510.2010.3012,925
12/15/201410.4210.4910.3010.3417,330
12/12/201410.4210.5510.3410.3493,544
12/11/201410.6310.6510.5310.5396,587
12/10/201410.7910.8310.6510.6832,041
12/9/201410.7610.7610.6610.7220,639
12/8/201410.9410.9710.8810.91103,744
12/5/201410.9911.0510.9810.9914,150
12/4/201410.9311.0210.9310.9915,459
12/3/201410.9611.0310.9310.9884,218
12/2/201411.0211.0210.9511.007,942
12/1/201411.0311.0310.9411.0127,259
11/28/201411.1611.1911.0711.1410,485
11/26/201411.3211.3911.3211.376,765
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center