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 )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 7.268 7.307 7.223 7.261 41,935 +0.04(+0.52%)
Aug 30, 2010 7.343 7.343 7.223 7.223 29,633 -0.08(-1.13%)
Aug 27, 2010 7.306 7.321 7.178 7.306 59,377 +0.11(+1.57%)
Aug 26, 2010 7.231 7.313 7.193 7.193 55,356 +0.03(+0.42%)
Aug 25, 2010 7.133 7.178 7.073 7.163 100,798 -0.05(-0.73%)
Aug 24, 2010 7.268 7.274 7.178 7.215 39,115 -0.15(-2.04%)
Aug 23, 2010 7.471 7.501 7.343 7.366 50,345 -0.03(-0.41%)
Aug 20, 2010 7.486 7.486 7.343 7.396 34,525 -0.15(-1.99%)
Aug 19, 2010 7.780 7.787 7.524 7.547 42,190 -0.25(-3.19%)
Aug 18, 2010 7.885 7.900 7.765 7.795 117,395 -0.24(-3.00%)
Aug 17, 2010 7.998 8.099 7.998 8.036 31,304 +0.13(+1.62%)
Aug 16, 2010 7.863 7.945 7.863 7.908 29,101 -0.02(-0.19%)
Aug 13, 2010 7.923 7.990 7.908 7.923 28,019 -0.02(-0.19%)
Aug 12, 2010 7.900 7.995 7.885 7.938 17,291 -0.07(-0.90%)
Aug 11, 2010 8.186 8.186 7.998 8.010 33,511 -0.42(-4.95%)
Aug 10, 2010 8.291 8.449 8.291 8.427 23,314 -0.05(-0.62%)
Aug 09, 2010 8.502 8.502 8.442 8.479 31,673 +0.02(+0.18%)
Aug 06, 2010 8.464 8.464 8.338 8.464 97,470 +0.05(+0.54%)
Aug 05, 2010 8.411 8.434 8.359 8.419 15,218 -0.01(-0.09%)
Aug 04, 2010 8.427 8.457 8.367 8.427 26,584 +0.11(+1.27%)
Aug 03, 2010 8.359 8.389 8.302 8.321 16,696 -0.08(-0.90%)
Aug 02, 2010 8.314 8.405 8.314 8.397 29,428 +0.19(+2.29%)
Jul 30, 2010 8.209 8.221 8.112 8.209 14,398 -0.12(-1.45%)
Jul 29, 2010 8.352 8.377 8.231 8.330 35,095 +0.01(+0.10%)
Jul 28, 2010 8.359 8.386 8.285 8.321 15,623 -0.06(-0.72%)
Jul 27, 2010 8.412 8.421 8.352 8.382 47,291 -0.02(-0.27%)
Jul 26, 2010 8.288 8.434 8.276 8.404 157,416 +0.05(+0.54%)
Jul 23, 2010 8.186 8.359 8.180 8.359 40,466 +0.13(+1.55%)
Jul 22, 2010 8.126 8.242 8.126 8.231 76,964 +0.35(+4.49%)
Jul 21, 2010 8.073 8.073 7.878 7.878 13,780 -0.24(-2.98%)
Jul 20, 2010 7.953 8.148 7.908 8.120 16,999 +0.13(+1.62%)
Jul 19, 2010 7.968 8.043 7.900 7.990 22,973 +0.05(+0.57%)
Jul 16, 2010 7.945 8.141 7.938 7.945 29,714 -0.29(-3.56%)
Jul 15, 2010 8.133 8.254 8.088 8.239 209,360 +0.14(+1.67%)
Jul 14, 2010 8.021 8.118 8.021 8.103 19,582 +0.05(+0.56%)
Jul 13, 2010 7.998 8.088 7.998 8.058 30,562 +0.10(+1.23%)
Jul 12, 2010 7.990 7.990 7.915 7.960 23,038 -0.11(-1.40%)
Jul 09, 2010 8.073 8.073 7.930 8.073 50,345 +0.02(+0.28%)
Jul 08, 2010 8.005 8.051 7.945 8.051 23,098 +0.04(+0.47%)
Jul 07, 2010 7.832 8.028 7.832 8.013 78,748 +0.26(+3.30%)
Jul 06, 2010 7.765 7.885 7.689 7.757 53,511 +0.24(+3.20%)
Jul 02, 2010 7.516 7.591 7.471 7.516 50,591 +0.02(+0.20%)
Jul 01, 2010 7.449 7.534 7.398 7.501 71,955 +0.14(+1.84%)
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%)
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.