Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Wind Energy ETF FT (NY: FAN )

15.12 -0.07 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.874 8.982 8.733 8.940 59,064 +0.27(+3.06%)
Nov 26, 2008 8.304 8.889 8.297 8.675 150,100 +0.15(+1.71%)
Nov 25, 2008 8.672 8.777 8.319 8.529 83,236 -0.10(-1.13%)
Nov 24, 2008 7.516 9.602 7.516 8.627 343,493 +1.40(+19.42%)
Nov 21, 2008 7.134 7.411 7.014 7.224 82,867 +0.21(+2.95%)
Nov 20, 2008 7.577 7.648 6.774 7.017 296,216 -0.90(-11.34%)
Nov 19, 2008 8.214 8.522 7.802 7.914 82,248 -0.40(-4.78%)
Nov 18, 2008 8.739 8.739 8.027 8.312 177,919 -0.50(-5.70%)
Nov 17, 2008 9.017 9.017 8.627 8.814 36,566 -0.11(-1.18%)
Nov 14, 2008 9.159 9.219 8.679 8.919 70,161 -0.48(-5.11%)
Nov 13, 2008 8.777 9.399 8.357 9.399 173,759 +0.76(+8.77%)
Nov 12, 2008 9.407 9.407 8.634 8.642 207,074 -1.01(-10.42%)
Nov 11, 2008 9.752 9.782 9.294 9.647 91,515 -0.29(-2.87%)
Nov 10, 2008 10.37 10.37 9.797 9.932 100,395 +0.18(+1.85%)
Nov 07, 2008 9.482 9.797 9.377 9.752 78,024 +0.50(+5.43%)
Nov 06, 2008 9.752 9.977 9.137 9.249 99,117 -0.73(-7.29%)
Nov 05, 2008 10.40 10.59 9.864 9.977 318,905 -0.67(-6.27%)
Nov 04, 2008 10.34 10.80 10.25 10.64 256,568 +1.17(+12.35%)
Nov 03, 2008 9.332 9.549 9.189 9.474 124,481 +0.36(+3.90%)
Oct 31, 2008 9.729 9.729 8.679 9.119 121,542 +0.12(+1.38%)
Oct 30, 2008 8.987 8.994 8.642 8.994 119,304 +0.59(+7.05%)
Oct 29, 2008 8.477 8.544 8.162 8.402 147,071 +0.41(+5.16%)
Oct 28, 2008 7.832 7.989 7.329 7.989 85,924 +0.53(+7.04%)
Oct 27, 2008 8.402 8.642 7.464 7.464 81,342 -0.71(-8.72%)
Oct 24, 2008 8.169 8.244 7.667 8.177 207,909 -0.45(-5.22%)
Oct 23, 2008 8.972 9.047 8.417 8.627 69,211 -0.47(-5.19%)
Oct 22, 2008 9.939 9.939 9.002 9.099 89,679 -1.24(-12.01%)
Oct 21, 2008 10.65 10.76 10.13 10.34 112,146 -0.59(-5.38%)
Oct 20, 2008 10.55 10.93 10.50 10.93 73,541 +0.50(+4.82%)
Oct 17, 2008 10.41 10.95 10.01 10.43 141,862 -0.27(-2.52%)
Oct 16, 2008 10.50 10.85 9.955 10.70 80,446 +0.19(+1.84%)
Oct 15, 2008 11.41 11.43 10.31 10.50 62,370 -1.15(-9.83%)
Oct 14, 2008 12.38 12.56 11.26 11.65 117,081 -0.07(-0.64%)
Oct 13, 2008 10.28 11.72 10.28 11.72 84,203 +1.62(+16.08%)
Oct 10, 2008 9.377 10.12 9.212 10.10 58,686 +0.06(+0.55%)
Oct 09, 2008 10.85 10.85 10.04 10.04 43,948 -0.65(-6.03%)
Oct 08, 2008 9.939 11.03 9.939 10.69 117,051 -0.21(-1.90%)
Oct 07, 2008 11.33 12.19 10.35 10.90 99,882 -0.87(-7.36%)
Oct 06, 2008 12.56 12.56 10.88 11.76 116,550 -1.30(-9.94%)
Oct 03, 2008 13.31 13.55 12.95 13.06 85,572 -0.11(-0.80%)
Oct 02, 2008 14.02 14.02 13.17 13.17 61,518 -1.22(-8.48%)
Oct 01, 2008 14.60 14.60 14.07 14.39 55,276 -0.08(-0.54%)
Sep 30, 2008 14.25 14.51 13.65 14.46 84,781 +0.52(+3.74%)
Sep 29, 2008 15.43 15.43 13.39 13.94 155,627 -2.02(-12.66%)
Sep 26, 2008 15.75 15.96 15.48 15.96 0 -0.32(-1.98%)
Sep 25, 2008 16.38 16.49 16.11 16.29 56,486 +0.31(+1.97%)
Sep 24, 2008 16.22 16.56 15.97 15.97 33,481 -0.19(-1.18%)
Sep 23, 2008 16.50 16.66 15.94 16.16 47,697 -0.49(-2.95%)
Sep 22, 2008 18.08 18.08 16.50 16.65 113,225 -0.55(-3.18%)
Sep 19, 2008 17.40 17.98 16.14 17.20 0 +1.49(+9.45%)
Sep 18, 2008 15.55 16.02 15.12 15.72 85,506 +0.15(+0.96%)
Sep 17, 2008 15.60 15.92 15.38 15.57 98,128 +0.24(+1.57%)
Sep 16, 2008 15.53 15.57 15.00 15.33 108,235 -0.24(-1.54%)
Sep 15, 2008 16.26 16.26 15.53 15.57 92,985 -1.01(-6.11%)
Sep 12, 2008 16.50 16.77 16.30 16.58 74,305 +0.25(+1.56%)
Sep 11, 2008 16.38 16.38 15.91 16.32 137,251 -0.26(-1.58%)
Sep 10, 2008 16.69 16.69 16.17 16.59 220,890 -0.11(-0.63%)
Sep 09, 2008 17.66 17.66 16.69 16.69 115,319 -0.98(-5.52%)
Sep 08, 2008 18.04 18.17 17.55 17.67 101,646 -0.19(-1.05%)
Sep 05, 2008 17.97 17.97 17.55 17.85 0 -0.15(-0.83%)
Sep 04, 2008 18.58 18.59 17.97 18.00 169,619 -0.80(-4.27%)
Sep 03, 2008 18.96 19.00 18.75 18.81 114,282 -0.22(-1.14%)
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.