Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.41 -0.09 (-0.58%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.966 9.003 8.852 8.973 113,847 -0.04(-0.41%)
Mar 30, 2011 8.958 9.064 8.898 9.010 546,105 +0.05(+0.58%)
Mar 29, 2011 8.898 8.958 8.852 8.958 119,415 +0.08(+0.85%)
Mar 28, 2011 8.867 8.966 8.867 8.882 408,669 +0.17(+1.91%)
Mar 25, 2011 8.716 8.761 8.686 8.716 60,853 -0.04(-0.43%)
Mar 24, 2011 8.663 8.756 8.648 8.754 44,580 +0.11(+1.31%)
Mar 23, 2011 8.550 8.663 8.497 8.640 282,641 +0.08(+0.89%)
Mar 22, 2011 8.610 8.610 8.518 8.564 110,644 -0.02(-0.19%)
Mar 21, 2011 8.572 8.618 8.557 8.580 82,788 +0.07(+0.80%)
Mar 18, 2011 8.534 8.534 8.443 8.512 162,873 +0.19(+2.27%)
Mar 17, 2011 8.323 8.391 8.270 8.323 112,058 +0.23(+2.90%)
Mar 16, 2011 8.323 8.337 7.990 8.088 128,857 -0.23(-2.73%)
Mar 15, 2011 8.236 8.323 8.141 8.315 171,792 +0.17(+2.14%)
Mar 14, 2011 8.035 8.156 8.035 8.141 105,731 +0.24(+3.03%)
Mar 11, 2011 7.785 7.906 7.785 7.902 14,271 +0.06(+0.71%)
Mar 10, 2011 7.884 7.921 7.846 7.846 57,325 -0.19(-2.35%)
Mar 09, 2011 7.997 8.080 7.997 8.035 67,712 +0.10(+1.24%)
Mar 08, 2011 7.823 7.967 7.779 7.937 59,822 +0.11(+1.45%)
Mar 07, 2011 7.906 7.919 7.793 7.823 29,118 -0.04(-0.48%)
Mar 04, 2011 7.937 7.937 7.814 7.861 16,842 -0.02(-0.19%)
Mar 03, 2011 7.876 7.914 7.846 7.876 14,610 +0.05(+0.58%)
Mar 02, 2011 7.838 7.846 7.787 7.831 23,829 +0.01(+0.10%)
Mar 01, 2011 7.944 7.944 7.804 7.823 37,797 -0.14(-1.71%)
Feb 28, 2011 7.990 7.997 7.929 7.959 29,848 +0.08(+1.06%)
Feb 25, 2011 7.831 7.891 7.831 7.876 23,271 +0.08(+1.07%)
Feb 24, 2011 7.785 7.810 7.748 7.793 39,211 +0.06(+0.78%)
Feb 23, 2011 7.793 7.817 7.687 7.732 43,522 -0.03(-0.39%)
Feb 22, 2011 7.831 7.884 7.763 7.763 35,920 -0.21(-2.66%)
Feb 18, 2011 7.952 8.012 7.944 7.974 33,455 +0.03(+0.38%)
Feb 17, 2011 7.891 7.974 7.891 7.944 26,824 +0.00(+0.00%)
Feb 16, 2011 7.865 7.944 7.865 7.944 27,650 +0.08(+0.96%)
Feb 15, 2011 7.899 7.919 7.853 7.869 25,408 -0.09(-1.14%)
Feb 14, 2011 7.959 7.990 7.927 7.959 35,079 -0.02(-0.28%)
Feb 11, 2011 7.929 8.012 7.838 7.982 25,318 -0.03(-0.38%)
Feb 10, 2011 7.922 8.012 7.838 8.012 21,843 -0.08(-1.03%)
Feb 09, 2011 8.027 8.111 8.027 8.096 24,767 +0.06(+0.75%)
Feb 08, 2011 7.997 8.058 7.914 8.035 35,684 +0.03(+0.38%)
Feb 07, 2011 7.997 8.050 7.967 8.005 23,205 +0.05(+0.67%)
Feb 04, 2011 7.959 7.967 7.899 7.952 29,724 -0.02(-0.20%)
Feb 03, 2011 7.967 7.982 7.891 7.968 27,334 -0.11(-1.30%)
Feb 02, 2011 8.065 8.088 8.052 8.073 19,137 +0.00(+0.00%)
Feb 01, 2011 7.967 8.111 7.967 8.073 56,963 +0.14(+1.81%)
Jan 31, 2011 7.899 7.982 7.899 7.929 33,019 +0.07(+0.87%)
Jan 28, 2011 7.944 7.980 7.800 7.861 147,044 -0.12(-1.52%)
Jan 27, 2011 8.005 8.027 7.952 7.982 101,342 +0.00(+0.00%)
Jan 26, 2011 7.997 8.005 7.944 7.982 47,839 -0.03(-0.34%)
Jan 25, 2011 7.990 8.009 7.935 8.009 52,094 -0.04(-0.51%)
Jan 24, 2011 8.005 8.073 8.005 8.050 17,673 +0.09(+1.14%)
Jan 21, 2011 8.012 8.012 7.937 7.959 45,822 +0.06(+0.77%)
Jan 20, 2011 7.876 7.933 7.838 7.899 56,425 +0.01(+0.10%)
Jan 19, 2011 7.959 7.982 7.876 7.891 77,547 -0.08(-1.04%)
Jan 18, 2011 7.853 7.974 7.853 7.974 275,250 +0.08(+0.96%)
Jan 14, 2011 7.823 7.899 7.823 7.899 37,355 +0.11(+1.36%)
Jan 13, 2011 7.755 7.853 7.755 7.793 42,734 +0.02(+0.29%)
Jan 12, 2011 7.657 7.778 7.657 7.770 31,004 +0.22(+2.91%)
Jan 11, 2011 7.528 7.589 7.499 7.551 43,605 +0.05(+0.60%)
Jan 10, 2011 7.521 7.543 7.460 7.505 20,691 -0.02(-0.30%)
Jan 07, 2011 7.642 7.642 7.490 7.528 31,187 -0.14(-1.78%)
Jan 06, 2011 7.823 7.823 7.650 7.664 22,364 -0.13(-1.65%)
Jan 05, 2011 7.740 7.823 7.725 7.793 30,930 -0.06(-0.77%)
Jan 04, 2011 7.906 7.906 7.800 7.853 26,313 -0.02(-0.19%)
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.