Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.