Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.947 10.07 9.902 9.977 87,241 -0.02(-0.15%)
Mar 30, 2010 10.08 10.08 9.947 9.992 38,544 -0.08(-0.82%)
Mar 29, 2010 9.992 10.10 9.992 10.07 16,784 +0.08(+0.85%)
Mar 26, 2010 9.955 10.03 9.937 9.990 18,756 +0.09(+0.89%)
Mar 25, 2010 9.992 10.07 9.902 9.902 41,907 -0.02(-0.15%)
Mar 24, 2010 9.954 9.977 9.902 9.917 24,112 -0.15(-1.49%)
Mar 23, 2010 10.07 10.07 9.977 10.07 41,710 +0.08(+0.83%)
Mar 22, 2010 9.954 10.04 9.857 9.985 280,697 -0.04(-0.45%)
Mar 19, 2010 10.13 10.13 10.02 10.03 28,923 -0.18(-1.79%)
Mar 18, 2010 10.25 10.30 10.16 10.21 33,312 -0.04(-0.34%)
Mar 17, 2010 10.23 10.32 10.23 10.25 26,405 +0.01(+0.11%)
Mar 16, 2010 10.12 10.24 10.12 10.24 17,205 +0.08(+0.78%)
Mar 15, 2010 10.12 10.16 10.12 10.16 19,218 -0.05(-0.51%)
Mar 12, 2010 10.25 10.25 10.17 10.21 20,805 -0.06(-0.57%)
Mar 11, 2010 10.19 10.27 10.17 10.27 17,125 +0.10(+0.94%)
Mar 10, 2010 10.15 10.25 10.13 10.17 20,618 +0.05(+0.52%)
Mar 09, 2010 10.10 10.20 10.09 10.12 35,156 -0.03(-0.30%)
Mar 08, 2010 10.16 10.22 10.13 10.15 16,760 -0.01(-0.07%)
Mar 05, 2010 10.09 10.19 10.07 10.16 28,327 +0.17(+1.65%)
Mar 04, 2010 9.977 10.08 9.924 9.992 12,221 -0.01(-0.08%)
Mar 03, 2010 9.939 10.09 9.918 9.999 27,574 +0.21(+2.15%)
Mar 02, 2010 9.774 9.849 9.759 9.789 24,848 +0.02(+0.15%)
Mar 01, 2010 9.812 9.909 9.715 9.774 33,269 -0.03(-0.31%)
Feb 26, 2010 9.767 9.805 9.639 9.804 14,269 +0.01(+0.08%)
Feb 25, 2010 9.752 9.804 9.632 9.797 20,250 -0.06(-0.61%)
Feb 24, 2010 9.819 9.932 9.815 9.857 30,656 +0.01(+0.08%)
Feb 23, 2010 9.939 9.939 9.789 9.849 29,883 -0.16(-1.57%)
Feb 22, 2010 10.09 10.09 10.01 10.01 27,950 -0.04(-0.37%)
Feb 19, 2010 9.992 10.09 9.917 10.04 21,912 -0.04(-0.45%)
Feb 18, 2010 9.939 10.10 9.939 10.09 35,906 +0.09(+0.94%)
Feb 17, 2010 10.07 10.09 9.962 9.995 35,954 -0.05(-0.49%)
Feb 16, 2010 9.849 10.05 9.849 10.04 28,145 +0.21(+2.14%)
Feb 12, 2010 9.819 9.834 9.834 9.834 43,058 -0.16(-1.58%)
Feb 11, 2010 9.827 9.999 9.775 9.992 22,871 +0.08(+0.76%)
Feb 10, 2010 9.954 10.02 9.809 9.917 20,343 -0.05(-0.53%)
Feb 09, 2010 9.864 10.09 9.819 9.969 101,458 +0.35(+3.65%)
Feb 08, 2010 9.677 9.774 9.594 9.618 245,228 -0.10(-1.06%)
Feb 05, 2010 9.774 9.834 9.474 9.722 140,007 -0.05(-0.54%)
Feb 04, 2010 10.23 10.23 9.774 9.774 133,457 -0.68(-6.53%)
Feb 03, 2010 10.58 10.58 10.35 10.46 20,185 -0.05(-0.50%)
Feb 02, 2010 10.49 10.58 10.43 10.51 126,917 +0.12(+1.16%)
Feb 01, 2010 10.31 10.46 10.30 10.39 30,880 +0.15(+1.47%)
Jan 29, 2010 10.46 10.47 10.19 10.24 56,487 -0.20(-1.94%)
Jan 28, 2010 10.61 10.61 10.30 10.44 61,974 -0.13(-1.21%)
Jan 27, 2010 10.55 10.61 10.48 10.57 250,655 -0.05(-0.49%)
Jan 26, 2010 10.67 10.73 10.54 10.62 61,952 -0.10(-0.91%)
Jan 25, 2010 10.74 10.78 10.66 10.72 76,372 +0.18(+1.71%)
Jan 22, 2010 10.70 10.74 10.50 10.54 132,614 -0.24(-2.25%)
Jan 21, 2010 11.03 11.03 10.76 10.78 78,328 -0.36(-3.20%)
Jan 20, 2010 11.27 11.27 11.02 11.14 77,212 -0.39(-3.38%)
Jan 19, 2010 11.40 11.55 11.37 11.53 126,373 +0.00(+0.00%)
Jan 15, 2010 11.66 11.53 11.53 11.53 85,449 -0.20(-1.66%)
Jan 14, 2010 11.82 11.82 11.71 11.72 132,744 -0.11(-0.93%)
Jan 13, 2010 11.82 11.90 11.74 11.83 117,053 +0.08(+0.68%)
Jan 12, 2010 11.90 11.90 11.72 11.75 282,998 -0.26(-2.17%)
Jan 11, 2010 11.99 12.03 11.90 12.02 181,035 +0.19(+1.57%)
Jan 08, 2010 11.70 11.85 11.67 11.83 100,517 +0.21(+1.81%)
Jan 07, 2010 11.55 11.62 11.52 11.62 95,356 +0.07(+0.58%)
Jan 06, 2010 11.52 11.60 11.48 11.55 84,868 +0.02(+0.20%)
Jan 05, 2010 11.53 11.61 11.45 11.53 70,963 +0.06(+0.52%)
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.