Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.502 7.637 7.299 7.456 0 -0.06(-0.80%)
Feb 26, 2009 7.749 7.749 7.502 7.516 25,849 +0.01(+0.10%)
Feb 25, 2009 8.004 8.004 7.456 7.509 69,228 -0.34(-4.39%)
Feb 24, 2009 7.389 7.854 7.389 7.854 116,342 +0.27(+3.56%)
Feb 23, 2009 7.734 7.944 7.502 7.584 69,568 -0.24(-3.07%)
Feb 20, 2009 7.727 7.997 7.607 7.824 82,880 -0.20(-2.52%)
Feb 19, 2009 8.244 8.252 7.884 8.027 44,271 +0.07(+0.85%)
Feb 18, 2009 7.989 8.154 7.914 7.959 43,859 -0.16(-1.94%)
Feb 17, 2009 8.267 8.267 7.952 8.117 79,882 -0.41(-4.84%)
Feb 13, 2009 8.717 8.717 8.267 8.529 42,299 +0.22(+2.62%)
Feb 12, 2009 8.507 8.507 8.109 8.312 112,238 -0.17(-1.95%)
Feb 11, 2009 8.447 8.664 8.252 8.477 50,403 +0.21(+2.54%)
Feb 10, 2009 8.634 8.724 8.259 8.267 67,177 -0.49(-5.62%)
Feb 09, 2009 8.867 8.889 8.619 8.759 34,197 +0.04(+0.40%)
Feb 06, 2009 8.612 8.777 8.574 8.724 65,678 +0.11(+1.31%)
Feb 05, 2009 8.439 8.664 8.327 8.612 30,101 +0.17(+2.04%)
Feb 04, 2009 8.574 8.679 8.439 8.439 46,129 -0.23(-2.60%)
Feb 03, 2009 8.477 8.664 8.388 8.664 24,035 +0.26(+3.03%)
Feb 02, 2009 8.417 8.484 8.252 8.409 28,073 -0.05(-0.62%)
Jan 30, 2009 8.672 8.672 8.379 8.462 0 -0.16(-1.91%)
Jan 29, 2009 8.919 8.919 8.424 8.627 63,735 -0.41(-4.49%)
Jan 28, 2009 9.084 9.204 8.807 9.032 81,234 +0.15(+1.71%)
Jan 27, 2009 8.889 8.957 8.762 8.880 86,709 +0.16(+1.81%)
Jan 26, 2009 8.672 8.897 8.544 8.722 145,604 +0.20(+2.36%)
Jan 23, 2009 8.319 8.582 8.139 8.522 88,262 +0.05(+0.62%)
Jan 22, 2009 8.522 8.544 8.297 8.469 53,069 -0.36(-4.08%)
Jan 21, 2009 8.334 8.829 8.267 8.829 51,432 +0.48(+5.75%)
Jan 20, 2009 8.634 8.934 8.267 8.349 124,524 -0.74(-8.09%)
Jan 16, 2009 9.339 9.339 8.529 9.084 125,908 +0.44(+5.09%)
Jan 15, 2009 8.447 8.831 8.349 8.645 65,968 +0.09(+1.09%)
Jan 14, 2009 9.677 9.677 8.334 8.552 147,565 -0.45(-5.00%)
Jan 13, 2009 9.114 9.114 8.822 9.002 38,696 -0.14(-1.56%)
Jan 12, 2009 9.467 9.510 9.144 9.144 49,955 -0.29(-3.10%)
Jan 09, 2009 9.647 9.714 9.384 9.437 74,930 -0.17(-1.72%)
Jan 08, 2009 9.504 9.708 9.414 9.602 67,637 -0.03(-0.31%)
Jan 07, 2009 9.969 9.969 9.467 9.632 101,235 -0.41(-4.04%)
Jan 06, 2009 9.902 10.15 9.752 10.04 95,386 +0.23(+2.29%)
Jan 05, 2009 9.677 9.939 9.639 9.812 202,939 +0.17(+1.79%)
Jan 02, 2009 9.407 9.752 9.384 9.639 0 +0.25(+2.64%)
Jan 01, 2009 9.339 9.392 9.159 9.392 0 +0.00(+0.00%)
Dec 31, 2008 9.339 9.392 9.159 9.392 54,717 +0.08(+0.81%)
Dec 30, 2008 9.197 9.323 9.024 9.317 60,069 +0.39(+4.37%)
Dec 29, 2008 9.392 9.534 8.927 8.927 73,687 +0.05(+0.51%)
Dec 26, 2008 8.739 9.219 8.657 8.882 46,446 +0.07(+0.77%)
Dec 24, 2008 8.822 9.002 8.589 8.814 25,828 -0.23(-2.49%)
Dec 23, 2008 9.152 9.234 8.867 9.039 102,994 +0.18(+2.03%)
Dec 22, 2008 9.092 9.144 8.777 8.859 77,761 -0.36(-3.91%)
Dec 19, 2008 9.264 9.414 9.002 9.219 64,988 -0.20(-2.07%)
Dec 18, 2008 9.452 9.722 9.249 9.414 123,505 -0.15(-1.57%)
Dec 17, 2008 9.437 9.632 9.199 9.564 109,288 +0.15(+1.59%)
Dec 16, 2008 9.017 9.414 8.829 9.414 101,022 +0.78(+9.05%)
Dec 15, 2008 8.852 8.975 8.627 8.633 59,432 -0.22(-2.50%)
Dec 12, 2008 8.492 9.002 8.462 8.855 32,890 +0.37(+4.37%)
Dec 11, 2008 8.792 8.957 8.477 8.484 53,102 -0.12(-1.39%)
Dec 10, 2008 8.747 8.852 8.499 8.604 74,102 +0.13(+1.48%)
Dec 09, 2008 8.829 8.829 8.341 8.479 79,194 -0.55(-6.12%)
Dec 08, 2008 8.529 9.062 8.465 9.032 70,271 +0.65(+7.72%)
Dec 05, 2008 8.132 8.469 7.952 8.385 65,838 +0.28(+3.49%)
Dec 04, 2008 8.364 8.657 8.082 8.102 49,276 -0.53(-6.09%)
Dec 03, 2008 8.424 8.642 8.214 8.627 70,273 +0.24(+2.83%)
Dec 02, 2008 8.724 8.724 8.252 8.389 54,293 +0.32(+4.03%)
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.