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 )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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.