Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.72 +0.10 (+0.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.916 8.954 8.803 8.923 114,482 -0.04(-0.41%)
Mar 30, 2011 8.908 9.014 8.848 8.960 549,153 +0.05(+0.58%)
Mar 29, 2011 8.848 8.908 8.803 8.908 120,081 +0.08(+0.85%)
Mar 28, 2011 8.818 8.916 8.818 8.833 410,950 +0.17(+1.91%)
Mar 25, 2011 8.668 8.713 8.637 8.668 61,192 -0.04(-0.43%)
Mar 24, 2011 8.615 8.708 8.600 8.705 44,828 +0.11(+1.31%)
Mar 23, 2011 8.502 8.615 8.449 8.592 284,219 +0.08(+0.89%)
Mar 22, 2011 8.562 8.562 8.470 8.516 111,262 -0.02(-0.19%)
Mar 21, 2011 8.525 8.570 8.510 8.532 83,250 +0.07(+0.80%)
Mar 18, 2011 8.487 8.487 8.396 8.464 163,782 +0.19(+2.27%)
Mar 17, 2011 8.276 8.344 8.224 8.276 112,684 +0.23(+2.90%)
Mar 16, 2011 8.276 8.291 7.945 8.043 129,576 -0.23(-2.73%)
Mar 15, 2011 8.191 8.276 8.096 8.269 172,751 +0.17(+2.14%)
Mar 14, 2011 7.990 8.111 7.990 8.096 106,321 +0.24(+3.03%)
Mar 11, 2011 7.742 7.863 7.742 7.858 14,351 +0.06(+0.71%)
Mar 10, 2011 7.840 7.877 7.802 7.802 57,645 -0.19(-2.35%)
Mar 09, 2011 7.953 8.036 7.953 7.990 68,090 +0.10(+1.24%)
Mar 08, 2011 7.780 7.923 7.735 7.893 60,155 +0.11(+1.45%)
Mar 07, 2011 7.863 7.875 7.750 7.780 29,281 -0.04(-0.48%)
Mar 04, 2011 7.893 7.893 7.771 7.817 16,936 -0.02(-0.19%)
Mar 03, 2011 7.832 7.870 7.802 7.832 14,691 +0.05(+0.58%)
Mar 02, 2011 7.795 7.802 7.744 7.787 23,962 +0.01(+0.10%)
Mar 01, 2011 7.900 7.900 7.760 7.780 38,007 -0.14(-1.71%)
Feb 28, 2011 7.945 7.953 7.885 7.915 30,014 +0.08(+1.06%)
Feb 25, 2011 7.787 7.847 7.787 7.832 23,401 +0.08(+1.07%)
Feb 24, 2011 7.742 7.766 7.705 7.750 39,430 +0.06(+0.78%)
Feb 23, 2011 7.750 7.774 7.644 7.689 43,765 -0.03(-0.39%)
Feb 22, 2011 7.787 7.840 7.720 7.720 36,120 -0.21(-2.66%)
Feb 18, 2011 7.908 7.968 7.900 7.930 33,641 +0.03(+0.38%)
Feb 17, 2011 7.847 7.930 7.847 7.900 26,973 +0.00(+0.00%)
Feb 16, 2011 7.821 7.900 7.821 7.900 27,804 +0.08(+0.96%)
Feb 15, 2011 7.855 7.876 7.810 7.825 25,550 -0.09(-1.14%)
Feb 14, 2011 7.915 7.945 7.883 7.915 35,275 -0.02(-0.28%)
Feb 11, 2011 7.885 7.968 7.795 7.938 25,460 -0.03(-0.38%)
Feb 10, 2011 7.878 7.968 7.795 7.968 21,965 -0.08(-1.03%)
Feb 09, 2011 7.983 8.066 7.983 8.051 24,905 +0.06(+0.75%)
Feb 08, 2011 7.953 8.013 7.870 7.990 35,884 +0.03(+0.38%)
Feb 07, 2011 7.953 8.005 7.923 7.960 23,334 +0.05(+0.67%)
Feb 04, 2011 7.915 7.923 7.856 7.908 29,889 -0.02(-0.20%)
Feb 03, 2011 7.923 7.938 7.847 7.923 27,486 -0.10(-1.30%)
Feb 02, 2011 8.020 8.043 8.007 8.028 19,243 +0.00(+0.00%)
Feb 01, 2011 7.923 8.066 7.923 8.028 57,281 +0.14(+1.81%)
Jan 31, 2011 7.855 7.938 7.855 7.885 33,203 +0.07(+0.87%)
Jan 28, 2011 7.900 7.936 7.757 7.817 147,865 -0.12(-1.52%)
Jan 27, 2011 7.960 7.983 7.908 7.938 101,907 +0.00(+0.00%)
Jan 26, 2011 7.953 7.960 7.900 7.938 48,106 -0.03(-0.34%)
Jan 25, 2011 7.945 7.965 7.891 7.965 52,384 -0.04(-0.51%)
Jan 24, 2011 7.960 8.028 7.960 8.005 17,772 +0.09(+1.14%)
Jan 21, 2011 7.968 7.968 7.893 7.915 46,078 +0.06(+0.77%)
Jan 20, 2011 7.832 7.889 7.795 7.855 56,740 +0.01(+0.10%)
Jan 19, 2011 7.915 7.938 7.832 7.847 77,980 -0.08(-1.04%)
Jan 18, 2011 7.810 7.930 7.810 7.930 276,786 +0.08(+0.96%)
Jan 14, 2011 7.780 7.855 7.780 7.855 37,564 +0.11(+1.36%)
Jan 13, 2011 7.712 7.810 7.712 7.750 42,973 +0.02(+0.29%)
Jan 12, 2011 7.614 7.735 7.614 7.727 31,177 +0.22(+2.91%)
Jan 11, 2011 7.486 7.547 7.458 7.509 43,849 +0.05(+0.60%)
Jan 10, 2011 7.479 7.501 7.419 7.464 20,806 -0.02(-0.30%)
Jan 07, 2011 7.599 7.599 7.449 7.486 31,361 -0.14(-1.78%)
Jan 06, 2011 7.780 7.780 7.607 7.622 22,489 -0.13(-1.65%)
Jan 05, 2011 7.697 7.780 7.682 7.750 31,103 -0.06(-0.77%)
Jan 04, 2011 7.863 7.863 7.757 7.810 26,460 -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.