Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.419 7.539 7.358 7.366 44,823 -0.03(-0.41%)
Jun 29, 2010 7.516 7.516 7.343 7.396 193,652 -0.46(-5.84%)
Jun 25, 2010 7.855 7.878 7.735 7.855 50,347 +0.02(+0.19%)
Jun 24, 2010 8.005 8.005 7.817 7.840 56,251 -0.18(-2.25%)
Jun 23, 2010 8.013 8.061 7.923 8.021 69,031 +0.11(+1.43%)
Jun 22, 2010 8.148 8.148 7.893 7.908 51,019 -0.19(-2.31%)
Jun 21, 2010 8.124 8.258 8.020 8.094 88,392 +0.01(+0.18%)
Jun 18, 2010 8.079 8.087 8.005 8.079 29,137 +0.04(+0.46%)
Jun 17, 2010 8.109 8.117 7.982 8.042 63,643 -0.08(-1.01%)
Jun 16, 2010 8.072 8.184 8.027 8.124 50,732 -0.12(-1.45%)
Jun 15, 2010 8.064 8.243 8.042 8.243 39,244 +0.28(+3.56%)
Jun 14, 2010 8.027 8.118 7.948 7.960 28,589 +0.01(+0.09%)
Jun 11, 2010 7.796 7.953 7.796 7.953 36,016 +0.07(+0.95%)
Jun 10, 2010 7.736 7.878 7.736 7.878 51,444 +0.34(+4.55%)
Jun 09, 2010 7.662 7.773 7.505 7.535 32,325 -0.09(-1.17%)
Jun 08, 2010 7.580 7.645 7.512 7.624 62,821 +0.04(+0.49%)
Jun 07, 2010 7.744 7.827 7.580 7.587 59,958 -0.12(-1.55%)
Jun 04, 2010 7.706 7.938 7.684 7.706 70,722 -0.39(-4.79%)
Jun 03, 2010 8.139 8.139 8.005 8.094 32,963 -0.04(-0.55%)
Jun 02, 2010 7.863 8.139 7.862 8.139 17,064 +0.26(+3.31%)
Jun 01, 2010 7.945 8.109 7.870 7.878 71,146 -0.16(-2.04%)
May 28, 2010 8.042 8.199 7.997 8.042 31,516 -0.21(-2.53%)
May 27, 2010 7.982 8.251 7.967 8.251 67,312 +0.46(+5.84%)
May 26, 2010 7.870 7.990 7.729 7.796 42,079 -0.06(-0.76%)
May 25, 2010 7.773 7.885 7.594 7.856 502,642 -0.17(-2.10%)
May 24, 2010 8.146 8.167 8.024 8.024 22,801 -0.20(-2.48%)
May 21, 2010 7.915 8.243 7.915 8.229 92,424 +0.23(+2.89%)
May 20, 2010 7.997 8.221 7.961 7.997 583 -0.40(-4.71%)
May 19, 2010 8.348 8.443 8.237 8.393 41,894 +0.03(+0.36%)
May 18, 2010 8.713 8.735 8.333 8.363 71,965 -0.18(-2.10%)
May 17, 2010 8.631 8.648 8.311 8.542 51,875 -0.08(-0.95%)
May 14, 2010 8.624 8.782 8.519 8.624 55,190 -0.21(-2.36%)
May 13, 2010 8.900 8.937 8.811 8.833 24,923 -0.16(-1.74%)
May 12, 2010 8.930 9.004 8.855 8.989 45,933 +0.14(+1.53%)
May 11, 2010 8.891 8.975 8.831 8.854 98,735 -0.06(-0.67%)
May 10, 2010 8.930 8.952 8.810 8.913 67,097 +0.45(+5.27%)
May 07, 2010 8.579 8.639 8.303 8.467 74,574 -0.04(-0.44%)
May 06, 2010 8.915 8.952 8.206 8.505 87,756 -0.48(-5.39%)
May 05, 2010 8.989 9.094 8.940 8.989 133,883 -0.25(-2.67%)
May 04, 2010 9.407 9.430 9.183 9.236 145,259 -0.44(-4.55%)
May 03, 2010 9.668 9.728 9.586 9.676 27,294 +0.05(+0.54%)
Apr 30, 2010 9.646 9.765 9.571 9.624 37,056 -0.02(-0.20%)
Apr 29, 2010 9.594 9.668 9.586 9.643 75,090 +0.11(+1.14%)
Apr 28, 2010 9.676 9.676 9.452 9.534 94,310 -0.01(-0.08%)
Apr 27, 2010 9.803 9.892 9.527 9.542 67,247 -0.42(-4.19%)
Apr 26, 2010 10.06 10.06 9.952 9.959 31,435 -0.05(-0.52%)
Apr 23, 2010 9.885 10.05 9.885 10.01 59,951 +0.03(+0.30%)
Apr 22, 2010 9.900 9.982 9.834 9.982 27,460 -0.09(-0.89%)
Apr 21, 2010 10.11 10.12 9.997 10.07 51,773 -0.09(-0.88%)
Apr 20, 2010 10.15 10.19 10.11 10.16 28,018 +0.04(+0.44%)
Apr 19, 2010 10.11 10.13 9.989 10.12 34,909 -0.10(-0.95%)
Apr 16, 2010 10.37 10.37 10.09 10.21 47,907 -0.17(-1.65%)
Apr 15, 2010 10.31 10.43 10.29 10.38 37,846 -0.05(-0.47%)
Apr 14, 2010 10.41 10.43 10.32 10.43 22,803 +0.12(+1.13%)
Apr 13, 2010 10.24 10.36 10.24 10.32 80,872 +0.05(+0.51%)
Apr 12, 2010 10.22 10.32 10.22 10.27 19,624 +0.05(+0.52%)
Apr 09, 2010 10.06 10.24 10.06 10.21 40,828 +0.13(+1.33%)
Apr 08, 2010 9.997 10.08 9.979 10.08 15,722 +0.02(+0.22%)
Apr 07, 2010 10.05 10.12 10.02 10.06 16,407 +0.01(+0.15%)
Apr 06, 2010 10.01 10.06 9.944 10.04 232,070 -0.04(-0.43%)
Apr 05, 2010 10.07 10.09 9.997 10.08 45,802 +0.04(+0.43%)
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.