First Trust ISE Global Wind Energy $11.97

up +0.12


16/4/2014 06:40 PM  |  NYSEARCA : FAN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
4/16/201411.9611.9711.8511.9732,733
4/15/201411.8011.8511.6111.85105,376
4/14/201411.8511.9011.7511.90231,874
4/11/201411.9612.0811.9311.9475,041
4/10/201412.3312.3312.1012.1440,100
4/9/201412.3512.4212.2412.4044,990
4/8/201412.1312.1912.0612.1260,957
4/7/201412.3012.3012.1712.2075,030
4/4/201412.4912.4912.2812.2831,606
4/3/201412.5112.5112.3512.35230,922
4/2/201412.4512.5212.3612.52144,154
4/1/201412.1912.2812.1912.2853,469
3/31/201412.0612.1412.0212.0579,037
3/28/201411.9412.0211.9311.9560,078
3/27/201411.7711.8811.7611.8279,680
3/26/201411.9711.9811.7911.79129,827
3/25/201411.7911.8511.7111.8251,454
3/24/201411.9311.9611.7611.8638,608
3/21/201412.0312.1411.9211.9219,763
3/20/201412.0212.0611.9312.0024,612
3/19/201412.1812.1911.9612.0042,141
3/18/201412.0812.1712.0412.1621,258
3/17/201411.8512.1811.8512.1574,510
3/14/201411.8811.9511.8511.8926,763
3/13/201412.2612.2611.9011.9753,944
3/12/201412.1712.2412.1312.2222,434
3/11/201412.3812.3912.2112.3051,451
3/10/201412.3012.3512.2012.3062,247
3/7/201412.4412.4412.2612.37234,895
3/6/201412.4012.5012.3712.45126,336
3/5/201412.2412.2712.2012.2699,696
3/4/201412.1512.1712.0712.11131,301
3/3/201411.9712.1111.8411.85100,410
2/28/201412.1412.2412.0712.17125,472
2/27/201411.9212.0411.8812.0453,466
2/26/201411.9512.0111.9011.93163,174
2/25/201411.9911.9911.8511.9249,907
2/24/201411.9112.0311.8311.9329,091
2/21/201411.9311.9511.8211.9063,426
2/20/201411.7611.8611.7311.8489,478
2/19/201411.9111.9211.7311.7949,702
2/18/201411.9711.9711.8511.9257,276
2/14/201411.8411.9211.8011.9046,029
2/13/201411.7211.8211.7011.8274,419
2/12/201411.6811.7311.6511.7134,029
2/11/201411.6011.7511.6011.74141,222
2/10/201411.5211.6111.4811.5987,943
2/7/201411.4311.5911.4311.5940,822
2/6/201411.4211.4911.3711.4431,271
2/5/201411.2011.2310.9911.1952,795
2/4/201411.1611.2110.7511.13100,528
2/3/201411.3911.4411.0711.11396,019
1/31/201411.3211.4711.3211.3842,833
1/30/201411.5211.5611.4811.5221,193
1/29/201411.4011.4611.3711.3836,519
1/28/201411.4611.5811.4611.5590,233
1/27/201411.2611.3411.1511.2892,623
1/24/201411.6611.6611.4111.41145,036
1/23/201411.9411.9411.8111.8896,982
1/22/201411.9711.9711.8211.9360,394
1/21/201412.1012.1011.9312.0277,639
1/17/201412.2312.2312.1512.18129,715
1/16/201412.1312.2112.1112.1886,617
1/15/201412.1212.2012.1012.13120,817
1/14/201412.0212.0811.9512.0878,511
1/13/201411.9712.0211.9111.94170,232
1/10/201411.8111.9611.8111.95407,084
1/9/201411.8511.9611.7711.83206,797
1/8/201411.7911.8011.6711.7688,007
1/7/201411.8111.9611.7511.9262,463
1/6/201411.6311.8811.6311.70116,666
1/3/201411.4011.5311.3711.4163,118
1/2/201411.2511.3111.2011.27308,533
12/31/201311.3611.4211.2511.3584,286
12/30/201311.2911.3511.2211.3353,124
12/27/201311.2411.2911.1811.2446,745
12/26/201311.1711.1911.1311.1931,628
12/24/201311.0411.1511.0411.1320,793
12/23/201310.9311.0310.9311.0368,931
12/20/201310.8910.9110.8310.8836,413
12/19/201310.8210.9210.8110.89130,065
12/18/201310.6910.8710.6810.8034,088
12/17/201310.7510.7510.6310.7185,506
12/16/201310.8410.8410.7610.81223,833
12/13/201310.7210.8110.7010.8152,582
12/12/201310.7110.7210.6310.6933,651
12/11/201310.8710.8710.7310.7818,758
12/10/201310.7410.8110.7310.8130,265
12/9/201310.7810.8810.7810.8771,671
12/6/201310.6910.7510.6610.7322,443
12/5/201310.5910.6410.5210.5831,831
12/4/201310.6010.6410.4310.58125,552
12/3/201310.9110.9410.7710.8173,093
12/2/201311.0311.1111.0211.03114,067
11/29/201311.1411.1511.1011.1312,301
11/27/201311.1111.1111.0011.0649,567
11/26/201311.0411.1511.0211.1451,378
11/25/201311.1811.1811.0611.13101,023
11/22/201311.0911.2111.0111.14106,368
11/21/201310.9211.0410.9211.0143,086
Trading Center