$10.05 +0.01 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSEARCA

Feb. 12, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
2/12/201610.0810.179.9910.0533,161
2/11/201610.1210.179.9510.0467,015
2/10/201610.3010.3110.2110.236,260
2/9/201610.1610.2810.1610.275,754
2/8/201610.3110.3310.1010.1721,555
2/5/201610.5510.5810.5110.581,391
2/4/201610.7110.8110.7110.7315,968
2/3/201610.6210.7710.6210.734,886
2/2/201610.6210.6210.5010.5841,704
2/1/201610.7510.8410.6810.8253,989
1/29/201610.7510.8310.6710.8311,944
1/28/201610.4910.5710.4210.5414,611
1/27/201610.5010.6210.4310.4614,002
1/26/201610.3810.4710.3210.478,195
1/25/201610.3310.3810.2310.2815,571
1/22/201610.3110.4010.2910.3515,978
1/21/20169.9610.189.9610.0811,865
1/20/201610.1210.199.8910.1622,295
1/19/201610.4210.4210.2710.3324,855
1/15/201610.3810.3810.1210.2238,092
1/14/201610.6110.7710.5610.7615,298
1/13/201610.8510.8510.5410.5517,219
1/12/201610.8310.8310.6810.695,775
1/11/201610.8910.8910.6810.6913,344
1/8/201610.9510.9510.7810.7928,108
1/7/201610.9211.0310.8410.9320,002
1/6/201611.0211.1511.0111.0677,027
1/5/201611.2011.2511.1111.2544,846
1/4/201611.2511.3111.1311.2431,464
12/31/201511.4111.5511.3311.3614,018
12/30/201511.4711.4811.4211.478,864
12/29/201511.5011.5911.4911.5551,930
12/28/201511.5311.5611.4311.4921,481
12/24/201511.4611.5911.4611.5337,807
12/23/201511.4511.5311.3611.5329,683
12/22/201511.3411.4411.2911.4458,556
12/21/201511.3711.4011.2311.2528,385
12/18/201511.3311.3311.1811.2615,186
12/17/201511.3811.3811.1811.2917,617
12/16/201511.1811.4011.1711.3633,566
12/15/201511.1011.1711.0011.0124,545
12/14/201510.9810.9810.8110.9465,428
12/11/201510.9410.9710.7810.8026,838
12/10/201511.1111.2111.1011.127,558
12/9/201511.1811.3011.1311.1917,433
12/8/201511.1911.2411.1011.1517,854
12/7/201511.3511.3511.2611.298,777
12/4/201511.3611.4411.3011.3911,635
12/3/201511.3111.3311.2111.249,654
12/2/201511.2611.2811.1711.1749,483
12/1/201511.3011.3411.2411.3313,197
11/30/201511.1911.2511.1811.2315,344
11/27/201511.1111.1911.1111.191,196
11/25/201510.9211.0410.9210.9918,229
11/24/201510.8711.0510.8711.0037,082
11/23/201511.0711.1611.0111.0122,069
11/20/201511.1811.1811.0811.126,949
11/19/201511.1911.1911.1111.1511,019
11/18/201511.0811.1110.9811.1119,590
11/17/201511.0211.0710.9510.9517,560
11/16/201510.9211.0510.9211.028,468
11/13/201510.9010.9510.8510.8724,172
11/12/201511.0511.0611.0011.038,067
11/11/201511.1211.1211.0411.093,392
11/10/201511.0611.1110.9811.1038,738
11/9/201511.2311.2311.0811.1115,521
11/6/201511.3111.3311.2411.3317,458
11/5/201511.4511.4511.3411.384,358
11/4/201511.3511.4011.2411.3469,492
11/3/201511.3411.4211.2611.3931,177
10/30/201511.3211.3311.2211.2930,013
10/29/201511.2411.3011.2311.285,280
10/28/201511.3311.3511.1611.2311,726
10/27/201511.2011.2811.1611.166,153
10/26/201511.3611.3711.2911.3210,857
10/23/201511.3611.3611.2611.3424,227
10/22/201511.1611.2711.1611.2110,445
10/21/201511.2111.3111.1811.198,464
10/20/201511.1211.2711.1211.2510,338
10/19/201511.2611.2711.1311.1555,004
10/16/201511.2211.2811.1911.2811,640
10/15/201511.3111.3811.2511.307,936
10/14/201511.2611.3411.2411.255,160
10/13/201511.1511.2511.1011.218,579
10/12/201511.3211.3211.2111.246,477
10/9/201511.3811.4011.3311.334,062
10/8/201511.1311.3311.1311.336,920
10/7/201511.1011.1811.0411.119,397
10/6/201510.9510.9810.9010.989,887
10/5/201510.7110.8710.7110.8721,697
10/2/201510.4010.5610.3810.541,679
10/1/201510.4210.4210.3410.383,623
9/30/201510.3610.3710.2310.302,686
9/29/201510.1310.2210.1010.199,397
9/28/201510.0810.1610.0710.094,244
9/25/201510.2710.3310.1810.184,396
9/24/201510.1610.2210.0810.227,569
9/23/201510.2910.3010.2010.2424,242
9/22/201510.3710.3710.2610.3222,515
9/21/201510.6310.7110.5610.575,660
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center