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 )

14.94 +0.07 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2010 9.699 9.819 9.624 9.677 36,852 -0.02(-0.20%)
Apr 29, 2010 9.647 9.722 9.639 9.696 74,677 +0.11(+1.14%)
Apr 28, 2010 9.729 9.729 9.504 9.587 93,790 -0.01(-0.08%)
Apr 27, 2010 9.857 9.947 9.579 9.594 66,877 -0.42(-4.19%)
Apr 26, 2010 10.12 10.12 10.01 10.01 31,261 -0.05(-0.52%)
Apr 23, 2010 9.939 10.10 9.939 10.07 59,621 +0.03(+0.30%)
Apr 22, 2010 9.954 10.04 9.888 10.04 27,309 -0.09(-0.89%)
Apr 21, 2010 10.16 10.18 10.05 10.13 51,488 -0.09(-0.88%)
Apr 20, 2010 10.21 10.25 10.16 10.22 27,863 +0.04(+0.44%)
Apr 19, 2010 10.16 10.19 10.04 10.17 34,717 -0.10(-0.95%)
Apr 16, 2010 10.43 10.43 10.15 10.27 47,643 -0.17(-1.65%)
Apr 15, 2010 10.37 10.49 10.34 10.44 37,637 -0.05(-0.47%)
Apr 14, 2010 10.46 10.49 10.38 10.49 22,678 +0.12(+1.13%)
Apr 13, 2010 10.30 10.42 10.30 10.37 80,426 +0.05(+0.51%)
Apr 12, 2010 10.28 10.38 10.28 10.32 19,516 +0.05(+0.51%)
Apr 09, 2010 10.11 10.30 10.11 10.27 40,603 +0.14(+1.33%)
Apr 08, 2010 10.05 10.13 10.03 10.13 15,635 +0.02(+0.22%)
Apr 07, 2010 10.10 10.18 10.07 10.11 16,316 +0.02(+0.15%)
Apr 06, 2010 10.07 10.11 10.000 10.10 230,791 -0.04(-0.43%)
Apr 05, 2010 10.13 10.15 10.05 10.14 45,549 +0.04(+0.43%)
Apr 01, 2010 9.999 10.10 10.10 10.10 80,383 +0.12(+1.20%)
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%)
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.