Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.72 +0.09 (+0.51%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.434 9.434 8.416 8.842 125,343 +0.12(+1.38%)
Oct 30, 2008 8.714 8.722 8.380 8.722 123,035 +0.57(+7.05%)
Oct 29, 2008 8.220 8.285 7.914 8.147 151,671 +0.40(+5.16%)
Oct 28, 2008 7.594 7.747 7.107 7.747 88,611 +0.51(+7.04%)
Oct 27, 2008 8.147 8.380 7.238 7.238 83,886 -0.69(-8.72%)
Oct 24, 2008 7.921 7.994 7.434 7.929 214,411 -0.44(-5.22%)
Oct 23, 2008 8.700 8.772 8.161 8.365 71,376 -0.46(-5.19%)
Oct 22, 2008 9.638 9.638 8.729 8.823 92,484 -1.20(-12.01%)
Oct 21, 2008 10.33 10.44 9.827 10.03 115,654 -0.57(-5.38%)
Oct 20, 2008 10.23 10.60 10.18 10.60 75,841 +0.49(+4.82%)
Oct 17, 2008 10.10 10.62 9.711 10.11 146,299 -0.26(-2.53%)
Oct 16, 2008 10.18 10.53 9.653 10.37 82,962 +0.19(+1.84%)
Oct 15, 2008 11.06 11.09 10.00 10.19 64,320 -1.11(-9.83%)
Oct 14, 2008 12.00 12.18 10.92 11.30 120,743 -0.07(-0.64%)
Oct 13, 2008 9.973 11.37 9.973 11.37 86,836 +1.58(+16.09%)
Oct 10, 2008 9.092 9.813 8.932 9.794 60,522 +0.05(+0.55%)
Oct 09, 2008 10.53 10.53 9.740 9.740 45,323 -0.63(-6.03%)
Oct 08, 2008 9.638 10.70 9.638 10.37 120,712 -0.20(-1.90%)
Oct 07, 2008 10.98 11.82 10.04 10.57 103,006 -0.84(-7.36%)
Oct 06, 2008 12.18 12.18 10.55 11.41 120,195 -1.26(-9.94%)
Oct 03, 2008 12.90 13.14 12.55 12.66 88,248 -0.10(-0.80%)
Oct 02, 2008 13.60 13.60 12.77 12.77 63,442 -1.18(-8.48%)
Oct 01, 2008 14.16 14.16 13.64 13.95 57,005 -0.08(-0.54%)
Sep 30, 2008 13.82 14.07 13.24 14.02 87,433 +0.51(+3.74%)
Sep 29, 2008 14.96 14.96 12.98 13.52 160,495 -1.96(-12.66%)
Sep 26, 2008 15.28 15.48 15.01 15.48 0 -0.31(-1.98%)
Sep 25, 2008 15.89 15.99 15.62 15.79 58,252 +0.31(+1.97%)
Sep 24, 2008 15.73 16.05 15.49 15.49 34,528 -0.18(-1.18%)
Sep 23, 2008 16.00 16.16 15.46 15.67 49,188 -0.48(-2.95%)
Sep 22, 2008 17.53 17.53 16.00 16.15 116,766 -0.53(-3.18%)
Sep 19, 2008 16.88 17.43 15.65 16.68 0 +1.44(+9.45%)
Sep 18, 2008 15.08 15.53 14.66 15.24 88,181 +0.15(+0.96%)
Sep 17, 2008 15.13 15.44 14.91 15.09 101,197 +0.23(+1.57%)
Sep 16, 2008 15.06 15.09 14.55 14.86 111,620 -0.23(-1.54%)
Sep 15, 2008 15.77 15.77 15.06 15.09 95,893 -0.98(-6.11%)
Sep 12, 2008 16.00 16.26 15.81 16.08 76,629 +0.25(+1.56%)
Sep 11, 2008 15.88 15.88 15.43 15.83 141,544 -0.25(-1.58%)
Sep 10, 2008 16.18 16.18 15.68 16.08 227,799 -0.10(-0.63%)
Sep 09, 2008 17.12 17.12 16.18 16.18 118,926 -0.95(-5.52%)
Sep 08, 2008 17.50 17.62 17.02 17.13 104,825 -0.18(-1.05%)
Sep 05, 2008 17.42 17.42 17.02 17.31 0 -0.15(-0.83%)
Sep 04, 2008 18.02 18.02 17.43 17.46 174,924 -0.78(-4.27%)
Sep 03, 2008 18.39 18.43 18.18 18.24 117,856 -0.21(-1.14%)
Sep 02, 2008 18.75 18.76 18.43 18.45 109,348 -0.47(-2.46%)
Aug 29, 2008 19.12 19.12 18.88 18.91 127,265 -0.19(-0.99%)
Aug 28, 2008 18.80 19.10 18.80 19.10 110,247 +0.30(+1.59%)
Aug 27, 2008 18.65 18.83 18.62 18.80 125,994 +0.30(+1.61%)
Aug 26, 2008 18.45 18.64 18.40 18.50 113,754 +0.07(+0.35%)
Aug 25, 2008 18.64 18.66 18.39 18.44 89,400 -0.26(-1.40%)
Aug 22, 2008 18.91 18.91 18.59 18.70 159,230 -0.09(-0.46%)
Aug 21, 2008 18.48 18.82 18.45 18.79 177,826 +0.42(+2.30%)
Aug 20, 2008 18.18 18.37 18.11 18.37 97,032 +0.24(+1.33%)
Aug 19, 2008 18.34 18.34 18.00 18.13 90,006 -0.06(-0.33%)
Aug 18, 2008 18.26 18.40 17.96 18.18 76,535 -0.18(-0.99%)
Aug 15, 2008 18.37 18.38 18.22 18.37 0 +0.08(+0.44%)
Aug 14, 2008 18.18 18.40 18.10 18.29 112,191 +0.14(+0.77%)
Aug 13, 2008 18.55 18.55 17.89 18.15 133,092 -0.39(-2.09%)
Aug 12, 2008 18.82 18.82 18.38 18.53 144,633 -0.36(-1.92%)
Aug 11, 2008 19.19 19.19 18.48 18.90 114,114 -0.41(-2.14%)
Aug 08, 2008 19.21 19.40 18.91 19.31 96,214 +0.03(+0.18%)
Aug 07, 2008 19.50 19.50 19.17 19.28 57,334 -0.19(-0.97%)
Aug 06, 2008 19.38 19.55 19.11 19.46 96,707 -0.08(-0.39%)
Aug 05, 2008 19.76 19.76 19.28 19.54 60,221 +0.02(+0.09%)
Aug 04, 2008 21.09 21.09 19.39 19.52 131,262 -0.28(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.