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 )

17.74 +0.11 (+0.62%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 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 (%)
Dec 31, 2008 9.088 9.139 8.913 9.139 56,232 +0.07(+0.81%)
Dec 30, 2008 8.949 9.072 8.781 9.066 61,733 +0.38(+4.37%)
Dec 29, 2008 9.139 9.277 8.686 8.686 75,728 +0.04(+0.51%)
Dec 26, 2008 8.504 8.971 8.423 8.642 47,733 +0.07(+0.77%)
Dec 24, 2008 8.584 8.759 8.358 8.577 26,543 -0.22(-2.49%)
Dec 23, 2008 8.905 8.985 8.628 8.796 105,846 +0.21(+2.39%)
Dec 22, 2008 8.816 8.867 8.511 8.591 80,193 -0.35(-3.91%)
Dec 19, 2008 8.983 9.129 8.729 8.940 67,020 -0.19(-2.07%)
Dec 18, 2008 9.165 9.427 8.969 9.129 127,368 -0.15(-1.57%)
Dec 17, 2008 9.151 9.340 8.920 9.274 112,707 +0.15(+1.59%)
Dec 16, 2008 8.743 9.129 8.561 9.129 104,182 +0.76(+9.05%)
Dec 15, 2008 8.583 8.702 8.365 8.371 61,290 -0.22(-2.50%)
Dec 12, 2008 8.234 8.729 8.205 8.586 33,919 +0.36(+4.37%)
Dec 11, 2008 8.525 8.685 8.220 8.227 54,763 -0.12(-1.40%)
Dec 10, 2008 8.481 8.583 8.241 8.343 76,420 +0.12(+1.48%)
Dec 09, 2008 8.561 8.561 8.088 8.222 81,671 -0.54(-6.12%)
Dec 08, 2008 8.271 8.787 8.208 8.758 72,469 +0.63(+7.72%)
Dec 05, 2008 7.885 8.212 7.710 8.130 67,898 +0.27(+3.49%)
Dec 04, 2008 8.111 8.394 7.837 7.856 50,818 -0.51(-6.09%)
Dec 03, 2008 8.169 8.380 7.965 8.365 72,471 +0.23(+2.83%)
Dec 02, 2008 8.460 8.460 8.001 8.135 55,991 +0.32(+4.03%)
Dec 01, 2008 8.409 8.409 7.820 7.820 127,536 -0.85(-9.80%)
Nov 28, 2008 8.605 8.709 8.468 8.669 60,911 +0.26(+3.06%)
Nov 26, 2008 8.052 8.620 8.045 8.412 154,795 +0.14(+1.71%)
Nov 25, 2008 8.409 8.511 8.067 8.271 85,840 -0.09(-1.13%)
Nov 24, 2008 7.289 9.311 7.289 8.365 354,237 +1.36(+19.42%)
Nov 21, 2008 6.918 7.187 6.801 7.005 85,459 +0.20(+2.95%)
Nov 20, 2008 7.347 7.416 6.568 6.804 305,481 -0.87(-11.34%)
Nov 19, 2008 7.965 8.263 7.565 7.674 84,821 -0.39(-4.78%)
Nov 18, 2008 8.474 8.474 7.783 8.060 183,483 -0.49(-5.70%)
Nov 17, 2008 8.743 8.743 8.365 8.547 37,709 -0.10(-1.18%)
Nov 14, 2008 8.882 8.940 8.416 8.649 72,356 -0.47(-5.11%)
Nov 13, 2008 8.511 9.114 8.103 9.114 179,194 +0.73(+8.77%)
Nov 12, 2008 9.122 9.122 8.372 8.380 213,551 -0.97(-10.42%)
Nov 11, 2008 9.456 9.485 9.012 9.354 94,377 -0.28(-2.87%)
Nov 10, 2008 10.05 10.05 9.500 9.631 103,536 +0.17(+1.85%)
Nov 07, 2008 9.194 9.500 9.092 9.456 80,464 +0.49(+5.43%)
Nov 06, 2008 9.456 9.674 8.860 8.969 102,217 -0.71(-7.29%)
Nov 05, 2008 10.08 10.27 9.565 9.674 328,879 -0.65(-6.27%)
Nov 04, 2008 10.02 10.47 9.936 10.32 264,593 +1.13(+12.35%)
Nov 03, 2008 9.049 9.260 8.911 9.187 128,375 +0.34(+3.90%)
Oct 31, 2008 9.434 9.434 8.416 8.842 125,343 +0.12(+1.38%)
Oct 30, 2008 8.714 8.722 8.380 8.722 123,035 +0.57(+7.05%)
Oct 29, 2008 8.220 8.285 7.914 8.147 151,671 +0.40(+5.16%)
Oct 28, 2008 7.594 7.747 7.107 7.747 88,611 +0.51(+7.04%)
Oct 27, 2008 8.147 8.380 7.238 7.238 83,886 -0.69(-8.72%)
Oct 24, 2008 7.921 7.994 7.434 7.929 214,411 -0.44(-5.22%)
Oct 23, 2008 8.700 8.772 8.161 8.365 71,376 -0.46(-5.19%)
Oct 22, 2008 9.638 9.638 8.729 8.823 92,484 -1.20(-12.01%)
Oct 21, 2008 10.33 10.44 9.827 10.03 115,654 -0.57(-5.38%)
Oct 20, 2008 10.23 10.60 10.18 10.60 75,841 +0.49(+4.82%)
Oct 17, 2008 10.10 10.62 9.711 10.11 146,299 -0.26(-2.53%)
Oct 16, 2008 10.18 10.53 9.653 10.37 82,962 +0.19(+1.84%)
Oct 15, 2008 11.06 11.09 10.00 10.19 64,320 -1.11(-9.83%)
Oct 14, 2008 12.00 12.18 10.92 11.30 120,743 -0.07(-0.64%)
Oct 13, 2008 9.973 11.37 9.973 11.37 86,836 +1.58(+16.09%)
Oct 10, 2008 9.092 9.813 8.932 9.794 60,522 +0.05(+0.55%)
Oct 09, 2008 10.53 10.53 9.740 9.740 45,323 -0.63(-6.03%)
Oct 08, 2008 9.638 10.70 9.638 10.37 120,712 -0.20(-1.90%)
Oct 07, 2008 10.98 11.82 10.04 10.57 103,006 -0.84(-7.36%)
Oct 06, 2008 12.18 12.18 10.55 11.41 120,195 -1.26(-9.94%)
Oct 03, 2008 12.90 13.14 12.55 12.66 88,248 -0.10(-0.80%)
Oct 02, 2008 13.60 13.60 12.77 12.77 63,442 -1.18(-8.48%)
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.