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: 6:30 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, 2011 7.869 7.915 7.839 7.900 18,459 +0.11(+1.36%)
Jun 29, 2011 7.732 7.794 7.732 7.794 19,710 +0.13(+1.68%)
Jun 28, 2011 7.635 7.667 7.604 7.665 12,859 +0.02(+0.30%)
Jun 27, 2011 7.521 7.642 7.521 7.642 18,703 +0.12(+1.61%)
Jun 24, 2011 7.544 7.571 7.514 7.521 167,445 -0.13(-1.68%)
Jun 23, 2011 7.589 7.650 7.523 7.650 31,023 -0.10(-1.27%)
Jun 22, 2011 7.763 7.831 7.710 7.748 77,772 -0.07(-0.87%)
Jun 21, 2011 7.824 7.884 7.816 7.816 424,723 +0.08(+1.06%)
Jun 20, 2011 7.750 7.754 7.735 7.735 32,890 -0.08(-1.06%)
Jun 17, 2011 7.870 7.878 7.817 7.817 22,832 +0.08(+1.07%)
Jun 16, 2011 7.765 7.787 7.682 7.735 44,014 -0.10(-1.25%)
Jun 15, 2011 7.930 7.983 7.817 7.832 55,715 -0.29(-3.61%)
Jun 14, 2011 8.088 8.171 8.081 8.126 55,714 +0.23(+2.86%)
Jun 13, 2011 7.998 8.051 7.893 7.900 1,124,690 -0.09(-1.13%)
Jun 10, 2011 8.111 8.111 7.975 7.990 33,384 -0.24(-2.93%)
Jun 09, 2011 8.148 8.246 8.141 8.232 25,853 +0.04(+0.47%)
Jun 08, 2011 8.269 8.272 8.172 8.194 26,955 -0.17(-1.98%)
Jun 07, 2011 8.352 8.412 8.329 8.359 29,387 +0.11(+1.28%)
Jun 06, 2011 8.314 8.359 8.220 8.254 153,093 -0.08(-0.93%)
Jun 03, 2011 8.254 8.374 8.254 8.331 20,998 +0.09(+1.06%)
May 24, 2011 8.269 8.291 8.209 8.243 22,319 +0.03(+0.42%)
May 23, 2011 8.276 8.276 8.201 8.209 681,074 -0.27(-3.19%)
May 20, 2011 8.562 8.562 8.464 8.479 39,053 -0.16(-1.83%)
May 19, 2011 8.585 8.640 8.563 8.637 44,968 +0.06(+0.69%)
May 18, 2011 8.457 8.578 8.457 8.578 26,020 +0.08(+0.98%)
May 17, 2011 8.427 8.517 8.382 8.495 32,513 +0.10(+1.16%)
May 16, 2011 8.427 8.495 8.374 8.397 22,934 -0.01(-0.09%)
May 13, 2011 8.525 8.525 8.382 8.404 92,665 -0.17(-2.02%)
May 12, 2011 8.540 8.630 8.464 8.577 64,878 +0.05(+0.62%)
May 11, 2011 8.698 8.698 8.501 8.525 267,402 -0.20(-2.24%)
May 10, 2011 8.630 8.728 8.630 8.720 23,523 +0.08(+0.87%)
May 09, 2011 8.570 8.675 8.570 8.645 363,367 +0.11(+1.23%)
May 06, 2011 8.653 8.758 8.502 8.540 86,765 -0.05(-0.53%)
May 05, 2011 8.765 8.765 8.577 8.585 75,996 -0.24(-2.73%)
May 04, 2011 8.976 8.976 8.811 8.826 76,199 -0.21(-2.33%)
May 03, 2011 9.021 9.096 8.984 9.036 41,451 -0.02(-0.25%)
May 02, 2011 9.066 9.071 9.059 9.059 57,740 -0.08(-0.82%)
Apr 29, 2011 9.104 9.179 9.074 9.134 294,595 +0.05(+0.58%)
Apr 28, 2011 9.021 9.089 9.021 9.081 24,120 +0.03(+0.33%)
Apr 27, 2011 9.006 9.089 8.923 9.051 29,294 -0.01(-0.08%)
Apr 26, 2011 8.969 9.059 8.938 9.059 54,197 +0.12(+1.33%)
Apr 25, 2011 8.946 8.961 8.893 8.940 22,130 +0.06(+0.70%)
Apr 21, 2011 8.863 8.878 8.826 8.878 59,527 +0.08(+0.85%)
Apr 20, 2011 8.773 8.841 8.773 8.803 65,994 +0.12(+1.39%)
Apr 19, 2011 8.600 8.692 8.600 8.683 46,371 +0.08(+0.96%)
Apr 18, 2011 8.645 8.645 8.487 8.600 65,912 -0.26(-2.89%)
Apr 15, 2011 8.795 8.886 8.765 8.856 133,081 -0.08(-0.93%)
Apr 14, 2011 8.886 8.961 8.765 8.938 555,378 +0.01(+0.13%)
Apr 13, 2011 9.006 9.006 8.927 8.927 23,800 +0.03(+0.29%)
Apr 12, 2011 8.976 8.976 8.863 8.901 301,554 -0.05(-0.50%)
Apr 11, 2011 8.923 9.006 8.923 8.946 135,028 +0.08(+0.85%)
Apr 08, 2011 8.856 8.954 8.848 8.871 68,542 +0.08(+0.94%)
Apr 07, 2011 8.848 8.848 8.750 8.788 80,008 -0.14(-1.52%)
Apr 06, 2011 8.878 8.952 8.863 8.923 102,386 +0.02(+0.25%)
Apr 05, 2011 8.961 8.991 8.871 8.901 328,840 -0.20(-2.17%)
Apr 04, 2011 9.239 9.239 9.059 9.098 107,854 +0.09(+1.02%)
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.