$10.81 0.00 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSEARCA

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
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
11/25/201411.2711.3411.2411.2711,913
11/24/201411.2911.3011.2111.2916,751
11/21/201411.1711.2411.1611.2018,539
11/20/201411.0511.1111.0111.1042,902
11/19/201411.1211.1211.0311.1176,960
11/18/201411.0011.0410.9611.0113,829
11/17/201410.9210.9710.8510.9714,759
11/14/201410.9010.9810.8410.9811,096
11/13/201410.8810.9710.8510.9326,941
11/12/201410.9010.9610.8810.9124,418
11/11/201410.9811.0710.9811.0413,884
11/10/201411.0011.0410.9711.0219,738
11/7/201410.9010.9810.8710.9610,429
11/6/201410.8810.9010.8010.8265,210
11/5/201410.8410.8910.8310.8536,417
11/4/201410.9010.9010.8010.8619,071
11/3/201410.9411.0510.9010.9356,000
10/31/201410.9711.0210.9010.9829,409
10/30/201410.7610.9010.7610.8917,831
10/29/201410.9410.9910.7810.8612,592
10/28/201410.8310.9410.8310.9447,680
10/27/201410.7710.7910.6410.7748,321
10/24/201410.8610.9010.7310.9053,665
10/23/201410.7710.8910.7610.8461,540
10/22/201410.8010.8610.6210.62236,810
10/21/201410.5610.7710.4910.77234,745
10/20/201410.3410.5510.3010.53117,557
10/17/201410.2010.4310.2010.30707,316
10/16/201410.0110.299.9910.14205,818
10/15/201410.5110.519.9110.192,654,430
10/14/201410.6110.7010.4910.58274,921
10/13/201410.6310.7210.4710.4734,905
10/10/201410.6610.7910.5010.5735,940
10/9/201410.9710.9710.7710.7924,365
10/8/201410.9411.0810.8511.0652,445
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center