Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.55 11.58 11.31 11.57 93,947 +0.12(+1.05%)
May 28, 2009 11.61 11.61 11.14 11.45 123,401 +0.19(+1.67%)
May 27, 2009 11.34 11.55 11.18 11.26 207,717 -0.07(-0.60%)
May 26, 2009 11.07 11.48 10.88 11.33 274,159 +0.29(+2.65%)
May 22, 2009 11.39 11.62 10.92 11.03 66,197 +0.00(+0.04%)
May 21, 2009 11.09 11.21 10.84 11.03 163,871 -0.06(-0.52%)
May 20, 2009 11.33 11.33 11.06 11.09 116,636 +0.10(+0.90%)
May 19, 2009 10.70 11.15 10.52 10.99 295,240 +0.39(+3.67%)
May 18, 2009 10.40 10.60 10.37 10.60 58,325 +0.36(+3.49%)
May 15, 2009 10.52 10.52 10.13 10.24 39,973 -0.05(-0.48%)
May 14, 2009 9.954 10.31 9.879 10.29 120,795 +0.31(+3.08%)
May 13, 2009 10.36 10.38 9.902 9.984 125,816 -0.52(-4.93%)
May 12, 2009 10.43 11.15 10.19 10.50 81,859 -0.22(-2.10%)
May 11, 2009 11.12 11.12 10.28 10.73 67,438 -0.18(-1.65%)
May 08, 2009 10.58 11.19 10.57 10.91 132,380 +0.44(+4.23%)
May 07, 2009 10.74 10.76 10.29 10.46 229,790 +0.07(+0.65%)
May 06, 2009 10.52 10.52 10.21 10.40 131,717 +0.17(+1.69%)
May 05, 2009 10.52 10.53 10.09 10.22 101,666 -0.19(-1.80%)
May 04, 2009 10.11 10.41 10.02 10.41 159,986 +0.59(+6.04%)
May 01, 2009 9.422 9.827 9.422 9.819 57,683 +0.33(+3.48%)
Apr 30, 2009 9.849 9.879 9.489 9.489 218,163 -0.10(-1.09%)
Apr 29, 2009 9.519 9.782 9.437 9.594 62,048 +0.28(+2.98%)
Apr 28, 2009 9.114 9.384 8.957 9.317 79,213 +0.23(+2.56%)
Apr 27, 2009 9.332 9.377 8.994 9.084 64,120 -0.32(-3.43%)
Apr 24, 2009 9.452 9.527 9.309 9.407 77,440 +0.12(+1.29%)
Apr 23, 2009 9.212 9.332 9.002 9.287 208,147 +0.39(+4.38%)
Apr 22, 2009 8.837 9.204 8.717 8.897 240,770 +0.11(+1.28%)
Apr 21, 2009 8.627 8.837 8.477 8.784 166,228 +0.14(+1.61%)
Apr 20, 2009 9.377 9.377 8.627 8.645 72,572 -0.53(-5.77%)
Apr 17, 2009 9.054 9.182 8.919 9.174 123,817 +0.10(+1.07%)
Apr 16, 2009 8.987 9.107 8.890 9.077 82,659 +0.35(+3.95%)
Apr 15, 2009 8.762 8.871 8.634 8.732 102,558 -0.14(-1.52%)
Apr 14, 2009 8.897 8.942 8.709 8.867 66,544 +0.00(+0.00%)
Apr 13, 2009 8.492 8.874 8.484 8.867 42,415 +0.23(+2.60%)
Apr 09, 2009 8.402 8.696 8.364 8.642 116,398 +0.22(+2.58%)
Apr 08, 2009 8.019 8.499 8.019 8.424 55,868 +0.17(+2.09%)
Apr 07, 2009 8.252 8.364 8.184 8.252 44,496 -0.26(-3.08%)
Apr 06, 2009 8.499 8.574 8.387 8.514 50,199 -0.09(-1.02%)
Apr 03, 2009 8.612 8.619 8.417 8.601 53,694 +0.21(+2.56%)
Apr 02, 2009 7.967 8.522 7.967 8.387 104,007 +0.34(+4.19%)
Apr 01, 2009 7.959 8.139 7.742 8.049 25,336 +0.12(+1.50%)
Mar 31, 2009 7.569 8.027 7.569 7.930 24,580 +0.29(+3.74%)
Mar 30, 2009 7.712 7.719 7.554 7.644 66,970 -0.47(-5.75%)
Mar 26, 2009 8.019 8.222 7.877 8.111 87,070 +0.15(+1.90%)
Mar 25, 2009 7.854 7.982 7.704 7.959 53,683 +0.20(+2.51%)
Mar 24, 2009 7.884 8.049 7.746 7.764 41,860 -0.11(-1.43%)
Mar 23, 2009 7.793 7.997 7.742 7.877 44,164 +0.44(+5.86%)
Mar 20, 2009 7.689 7.764 7.374 7.441 57,792 -0.29(-3.70%)
Mar 19, 2009 7.802 7.824 7.689 7.727 83,066 +0.08(+0.98%)
Mar 18, 2009 7.449 7.652 7.156 7.652 44,589 +0.25(+3.34%)
Mar 17, 2009 7.306 7.419 7.239 7.404 35,999 +0.19(+2.60%)
Mar 16, 2009 7.314 7.441 7.168 7.216 62,435 +0.05(+0.73%)
Mar 13, 2009 7.284 7.284 7.066 7.164 0 -0.04(-0.52%)
Mar 12, 2009 6.811 7.269 6.811 7.201 107,859 +0.20(+2.78%)
Mar 11, 2009 7.156 7.156 6.877 7.006 24,811 +0.01(+0.11%)
Mar 10, 2009 6.654 7.044 6.654 6.999 64,788 +0.54(+8.36%)
Mar 09, 2009 6.459 6.746 6.451 6.459 77,937 -0.38(-5.59%)
Mar 06, 2009 6.804 6.976 6.669 6.841 0 +0.07(+1.01%)
Mar 05, 2009 6.946 7.088 6.759 6.773 59,756 -0.50(-6.82%)
Mar 04, 2009 7.014 7.324 6.961 7.269 55,016 +0.38(+5.44%)
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.