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 )

14.90 -0.04 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Jul 30, 2010 8.254 8.267 8.158 8.254 14,318 -0.12(-1.45%)
Jul 29, 2010 8.398 8.424 8.277 8.376 34,901 +0.01(+0.10%)
Jul 28, 2010 8.406 8.433 8.332 8.368 15,536 -0.06(-0.72%)
Jul 27, 2010 8.459 8.468 8.398 8.428 47,029 -0.02(-0.27%)
Jul 26, 2010 8.334 8.481 8.323 8.451 156,542 +0.05(+0.54%)
Jul 23, 2010 8.232 8.406 8.226 8.406 40,242 +0.13(+1.55%)
Jul 22, 2010 8.171 8.288 8.171 8.277 76,537 +0.36(+4.49%)
Jul 21, 2010 8.118 8.118 7.922 7.922 13,703 -0.24(-2.98%)
Jul 20, 2010 7.997 8.193 7.953 8.165 16,904 +0.13(+1.62%)
Jul 19, 2010 8.012 8.088 7.944 8.035 22,845 +0.05(+0.57%)
Jul 16, 2010 7.990 8.186 7.982 7.990 29,549 -0.30(-3.56%)
Jul 15, 2010 8.179 8.300 8.133 8.285 208,198 +0.14(+1.67%)
Jul 14, 2010 8.065 8.164 8.065 8.149 19,474 +0.05(+0.56%)
Jul 13, 2010 8.043 8.133 8.043 8.103 30,392 +0.10(+1.23%)
Jul 12, 2010 8.035 8.035 7.959 8.005 22,910 -0.11(-1.40%)
Jul 09, 2010 8.118 8.118 7.974 8.118 50,066 +0.02(+0.28%)
Jul 08, 2010 8.050 8.096 7.990 8.096 22,970 +0.04(+0.47%)
Jul 07, 2010 7.876 8.073 7.876 8.058 78,311 +0.26(+3.30%)
Jul 06, 2010 7.808 7.929 7.732 7.800 53,214 +0.24(+3.20%)
Jul 02, 2010 7.558 7.633 7.513 7.558 50,311 +0.02(+0.20%)
Jul 01, 2010 7.490 7.577 7.440 7.543 71,556 +0.14(+1.84%)
Jun 30, 2010 7.460 7.581 7.399 7.407 44,574 -0.03(-0.41%)
Jun 29, 2010 7.558 7.558 7.384 7.437 192,577 -0.46(-5.84%)
Jun 25, 2010 7.899 7.922 7.778 7.899 50,067 +0.02(+0.19%)
Jun 24, 2010 8.050 8.050 7.861 7.884 55,938 -0.18(-2.25%)
Jun 23, 2010 8.058 8.106 7.967 8.065 68,648 +0.11(+1.43%)
Jun 22, 2010 8.194 8.194 7.937 7.952 50,736 -0.19(-2.30%)
Jun 21, 2010 8.169 8.304 8.064 8.139 87,905 +0.02(+0.18%)
Jun 18, 2010 8.124 8.132 8.049 8.124 28,976 +0.04(+0.46%)
Jun 17, 2010 8.154 8.162 8.027 8.087 63,292 -0.08(-1.01%)
Jun 16, 2010 8.117 8.229 8.072 8.169 50,452 -0.12(-1.45%)
Jun 15, 2010 8.109 8.289 8.087 8.289 39,028 +0.29(+3.56%)
Jun 14, 2010 8.072 8.163 7.992 8.004 28,431 +0.01(+0.09%)
Jun 11, 2010 7.839 7.997 7.839 7.997 35,818 +0.08(+0.95%)
Jun 10, 2010 7.779 7.922 7.779 7.922 51,160 +0.35(+4.55%)
Jun 09, 2010 7.704 7.817 7.547 7.577 32,146 -0.09(-1.17%)
Jun 08, 2010 7.622 7.688 7.554 7.667 62,475 +0.04(+0.49%)
Jun 07, 2010 7.787 7.871 7.622 7.629 59,628 -0.12(-1.55%)
Jun 04, 2010 7.749 7.982 7.727 7.749 70,332 -0.39(-4.79%)
Jun 03, 2010 8.184 8.184 8.049 8.139 32,781 -0.05(-0.55%)
Jun 02, 2010 7.907 8.184 7.906 8.184 16,969 +0.26(+3.31%)
Jun 01, 2010 7.989 8.154 7.914 7.922 70,753 -0.17(-2.04%)
May 28, 2010 8.087 8.244 8.042 8.087 31,343 -0.21(-2.53%)
May 27, 2010 8.027 8.297 8.012 8.297 66,941 +0.46(+5.84%)
May 26, 2010 7.914 8.034 7.772 7.839 41,847 -0.06(-0.76%)
May 25, 2010 7.817 7.929 7.637 7.899 499,871 -0.17(-2.10%)
May 24, 2010 8.192 8.212 8.069 8.069 22,675 -0.21(-2.48%)
May 21, 2010 7.959 8.289 7.959 8.274 91,914 +0.23(+2.89%)
May 20, 2010 8.041 8.267 8.005 8.042 579 -0.40(-4.71%)
May 19, 2010 8.394 8.489 8.282 8.439 41,663 +0.03(+0.36%)
May 18, 2010 8.762 8.783 8.379 8.409 71,568 -0.18(-2.10%)
May 17, 2010 8.679 8.696 8.357 8.589 51,589 -0.08(-0.95%)
May 14, 2010 8.672 8.831 8.567 8.672 54,886 -0.21(-2.36%)
May 13, 2010 8.949 8.986 8.860 8.882 24,785 -0.16(-1.74%)
May 12, 2010 8.979 9.054 8.904 9.039 45,680 +0.14(+1.53%)
May 11, 2010 8.940 9.024 8.880 8.903 98,191 -0.06(-0.67%)
May 10, 2010 8.979 9.002 8.859 8.963 66,727 +0.45(+5.27%)
May 07, 2010 8.627 8.687 8.349 8.514 74,163 -0.04(-0.44%)
May 06, 2010 8.964 9.002 8.252 8.552 87,273 -0.49(-5.39%)
May 05, 2010 9.039 9.144 8.989 9.039 133,145 -0.25(-2.67%)
May 04, 2010 9.459 9.482 9.234 9.287 144,459 -0.44(-4.55%)
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.