Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.159 6.210 6.099 6.099 20,408 -0.12(-1.95%)
Sep 29, 2011 6.280 6.318 6.158 6.220 29,570 +0.11(+1.86%)
Sep 28, 2011 6.250 6.295 6.106 6.106 61,531 -0.07(-1.10%)
Sep 27, 2011 6.235 6.290 6.152 6.174 24,042 +0.10(+1.62%)
Sep 26, 2011 6.023 6.076 5.910 6.076 26,249 +0.08(+1.26%)
Sep 23, 2011 5.910 6.008 5.910 6.000 32,807 +0.01(+0.13%)
Sep 22, 2011 6.023 6.054 5.925 5.993 56,491 -0.22(-3.53%)
Sep 21, 2011 6.356 6.371 6.205 6.212 42,995 -0.17(-2.73%)
Sep 20, 2011 6.432 6.477 6.386 6.386 144,525 -0.07(-1.06%)
Sep 19, 2011 6.424 6.515 6.371 6.454 32,291 -0.17(-2.52%)
Sep 16, 2011 6.621 6.636 6.575 6.621 108,497 -0.02(-0.23%)
Sep 15, 2011 6.636 6.644 6.575 6.636 90,595 +0.12(+1.86%)
Sep 14, 2011 6.394 6.538 6.364 6.515 42,169 +0.16(+2.50%)
Sep 13, 2011 6.258 6.364 6.242 6.356 21,379 +0.06(+0.96%)
Sep 12, 2011 6.235 6.295 6.134 6.295 264,053 -0.05(-0.76%)
Sep 09, 2011 6.454 6.454 6.301 6.344 44,006 -0.24(-3.63%)
Sep 08, 2011 6.651 6.689 6.583 6.583 30,396 -0.12(-1.81%)
Sep 07, 2011 6.636 6.719 6.583 6.704 31,078 +0.15(+2.31%)
Sep 06, 2011 6.447 6.553 6.424 6.553 24,682 -0.25(-3.67%)
Sep 02, 2011 6.833 6.846 6.772 6.802 15,832 -0.10(-1.43%)
Sep 01, 2011 7.007 7.016 6.901 6.901 22,970 -0.17(-2.46%)
Aug 31, 2011 7.060 7.082 6.999 7.075 33,807 +0.12(+1.74%)
Aug 30, 2011 6.923 6.992 6.895 6.954 36,900 -0.08(-1.08%)
Aug 29, 2011 6.946 7.029 6.916 7.029 39,256 +0.23(+3.34%)
Aug 26, 2011 6.719 6.855 6.644 6.802 52,576 +0.10(+1.47%)
Aug 25, 2011 6.848 6.848 6.696 6.704 18,337 -0.17(-2.53%)
Aug 24, 2011 6.780 6.878 6.749 6.878 48,651 +0.08(+1.22%)
Aug 23, 2011 6.696 6.805 6.644 6.795 41,182 +0.18(+2.75%)
Aug 22, 2011 6.749 6.749 6.613 6.613 13,018 +0.05(+0.81%)
Aug 19, 2011 6.651 6.712 6.560 6.560 27,059 -0.12(-1.81%)
Aug 18, 2011 6.696 6.704 6.613 6.681 37,525 -0.26(-3.71%)
Aug 17, 2011 7.014 7.060 6.920 6.939 46,122 +0.10(+1.44%)
Aug 16, 2011 6.871 6.923 6.772 6.840 143,608 -0.09(-1.32%)
Aug 15, 2011 6.863 6.936 6.840 6.932 51,470 +0.20(+2.93%)
Aug 12, 2011 6.742 6.780 6.681 6.734 497,738 +0.05(+0.68%)
Aug 11, 2011 6.538 6.754 6.454 6.689 64,049 +0.29(+4.49%)
Aug 10, 2011 6.636 6.636 6.401 6.401 83,466 -0.34(-5.05%)
Aug 09, 2011 6.916 6.742 6.401 6.742 245,875 +0.33(+5.07%)
Aug 08, 2011 6.749 6.749 6.394 6.417 224,205 -0.62(-8.82%)
Aug 05, 2011 7.075 7.128 6.795 7.037 247,352 +0.05(+0.76%)
Aug 04, 2011 7.241 7.264 6.984 6.984 69,108 -0.47(-6.29%)
Aug 03, 2011 7.453 7.476 7.340 7.453 50,043 +0.08(+1.13%)
Aug 02, 2011 7.506 7.552 7.370 7.370 33,149 -0.26(-3.37%)
Aug 01, 2011 7.794 7.794 7.556 7.627 51,450 -0.10(-1.27%)
Jul 29, 2011 7.718 7.786 7.681 7.726 34,173 +0.00(+0.00%)
Jul 28, 2011 7.763 7.816 7.726 7.726 23,648 -0.06(-0.78%)
Jul 27, 2011 7.930 7.930 7.780 7.786 46,690 -0.22(-2.74%)
Jul 26, 2011 8.028 8.051 7.998 8.005 39,338 +0.02(+0.19%)
Jul 25, 2011 7.983 8.073 7.983 7.990 88,122 +0.21(+2.68%)
Jul 22, 2011 7.779 7.786 7.771 7.782 14,282 +0.04(+0.53%)
Jul 21, 2011 7.673 7.769 7.650 7.741 39,354 +0.21(+2.81%)
Jul 20, 2011 7.514 7.547 7.476 7.529 16,301 +0.11(+1.43%)
Jul 19, 2011 7.400 7.446 7.362 7.423 53,540 +0.08(+1.13%)
Jul 18, 2011 7.377 7.400 7.287 7.340 30,638 -0.13(-1.72%)
Jul 15, 2011 7.506 7.506 7.448 7.468 161,442 -0.03(-0.40%)
Jul 14, 2011 7.650 7.665 7.499 7.499 62,209 -0.11(-1.49%)
Jul 13, 2011 7.589 7.680 7.544 7.612 138,541 +0.13(+1.72%)
Jul 12, 2011 7.461 7.536 7.453 7.483 136,318 -0.06(-0.74%)
Jul 11, 2011 7.620 7.620 7.521 7.539 111,424 -0.27(-3.45%)
Jul 08, 2011 7.839 7.839 7.756 7.809 32,928 -0.16(-1.99%)
Jul 07, 2011 7.915 7.968 7.884 7.968 64,728 +0.11(+1.45%)
Jul 06, 2011 7.900 7.900 7.839 7.854 23,220 -0.10(-1.24%)
Jul 05, 2011 7.975 8.021 7.953 7.953 41,809 -0.08(-1.04%)
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.