Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.767 9.805 9.639 9.804 14,269 +0.01(+0.08%)
Feb 25, 2010 9.752 9.804 9.632 9.797 20,250 -0.06(-0.61%)
Feb 24, 2010 9.819 9.932 9.815 9.857 30,656 +0.01(+0.08%)
Feb 23, 2010 9.939 9.939 9.789 9.849 29,883 -0.16(-1.57%)
Feb 22, 2010 10.09 10.09 10.01 10.01 27,950 -0.04(-0.37%)
Feb 19, 2010 9.992 10.09 9.917 10.04 21,912 -0.04(-0.45%)
Feb 18, 2010 9.939 10.10 9.939 10.09 35,906 +0.09(+0.94%)
Feb 17, 2010 10.07 10.09 9.962 9.995 35,954 -0.05(-0.49%)
Feb 16, 2010 9.849 10.05 9.849 10.04 28,145 +0.21(+2.14%)
Feb 12, 2010 9.819 9.834 9.834 9.834 43,058 -0.16(-1.58%)
Feb 11, 2010 9.827 9.999 9.775 9.992 22,871 +0.08(+0.76%)
Feb 10, 2010 9.954 10.02 9.809 9.917 20,343 -0.05(-0.53%)
Feb 09, 2010 9.864 10.09 9.819 9.969 101,458 +0.35(+3.65%)
Feb 08, 2010 9.677 9.774 9.594 9.618 245,228 -0.10(-1.06%)
Feb 05, 2010 9.774 9.834 9.474 9.722 140,007 -0.05(-0.54%)
Feb 04, 2010 10.23 10.23 9.774 9.774 133,457 -0.68(-6.53%)
Feb 03, 2010 10.58 10.58 10.35 10.46 20,185 -0.05(-0.50%)
Feb 02, 2010 10.49 10.58 10.43 10.51 126,917 +0.12(+1.16%)
Feb 01, 2010 10.31 10.46 10.30 10.39 30,880 +0.15(+1.47%)
Jan 29, 2010 10.46 10.47 10.19 10.24 56,487 -0.20(-1.94%)
Jan 28, 2010 10.61 10.61 10.30 10.44 61,974 -0.13(-1.21%)
Jan 27, 2010 10.55 10.61 10.48 10.57 250,655 -0.05(-0.49%)
Jan 26, 2010 10.67 10.73 10.54 10.62 61,952 -0.10(-0.91%)
Jan 25, 2010 10.74 10.78 10.66 10.72 76,372 +0.18(+1.71%)
Jan 22, 2010 10.70 10.74 10.50 10.54 132,614 -0.24(-2.25%)
Jan 21, 2010 11.03 11.03 10.76 10.78 78,328 -0.36(-3.20%)
Jan 20, 2010 11.27 11.27 11.02 11.14 77,212 -0.39(-3.38%)
Jan 19, 2010 11.40 11.55 11.37 11.53 126,373 +0.00(+0.00%)
Jan 15, 2010 11.66 11.53 11.53 11.53 85,449 -0.20(-1.66%)
Jan 14, 2010 11.82 11.82 11.71 11.72 132,744 -0.11(-0.93%)
Jan 13, 2010 11.82 11.90 11.74 11.83 117,053 +0.08(+0.68%)
Jan 12, 2010 11.90 11.90 11.72 11.75 282,998 -0.26(-2.17%)
Jan 11, 2010 11.99 12.03 11.90 12.02 181,035 +0.19(+1.57%)
Jan 08, 2010 11.70 11.85 11.67 11.83 100,517 +0.21(+1.81%)
Jan 07, 2010 11.55 11.62 11.52 11.62 95,356 +0.07(+0.58%)
Jan 06, 2010 11.52 11.60 11.48 11.55 84,868 +0.02(+0.20%)
Jan 05, 2010 11.53 11.61 11.45 11.53 70,963 +0.06(+0.52%)
Jan 04, 2010 11.39 11.55 11.39 11.47 101,594 +0.20(+1.80%)
Dec 31, 2009 11.31 11.27 11.27 11.27 49,590 -0.04(-0.40%)
Dec 30, 2009 11.30 11.31 11.18 11.31 98,289 +0.03(+0.27%)
Dec 29, 2009 11.32 11.36 11.18 11.28 95,991 -0.02(-0.20%)
Dec 28, 2009 11.36 11.43 11.16 11.30 715,124 +0.04(+0.33%)
Dec 24, 2009 11.31 11.31 11.10 11.27 115,939 +0.05(+0.40%)
Dec 23, 2009 11.17 11.25 11.10 11.22 646,615 -0.01(-0.07%)
Dec 22, 2009 11.20 11.23 11.06 11.23 70,779 -0.11(-0.99%)
Dec 21, 2009 11.26 11.34 11.24 11.34 51,369 +0.02(+0.13%)
Dec 18, 2009 11.33 11.33 11.16 11.33 30,052 +0.01(+0.07%)
Dec 17, 2009 11.37 11.37 11.26 11.32 45,090 -0.16(-1.44%)
Dec 16, 2009 11.48 11.60 11.46 11.48 51,756 -0.04(-0.39%)
Dec 15, 2009 11.42 11.55 11.42 11.53 39,436 -0.04(-0.39%)
Dec 14, 2009 11.57 11.62 11.51 11.57 86,352 +0.06(+0.56%)
Dec 11, 2009 11.45 11.55 11.44 11.51 39,633 +0.03(+0.29%)
Dec 10, 2009 11.50 11.51 11.44 11.48 25,233 +0.04(+0.33%)
Dec 09, 2009 11.45 11.45 11.28 11.44 26,584 -0.06(-0.52%)
Dec 08, 2009 11.57 11.57 11.44 11.50 37,607 -0.14(-1.17%)
Dec 07, 2009 11.69 11.74 11.61 11.64 28,523 +0.04(+0.34%)
Dec 04, 2009 11.64 11.72 11.50 11.60 44,209 +0.02(+0.19%)
Dec 03, 2009 11.66 11.74 11.57 11.57 122,274 -0.10(-0.84%)
Dec 02, 2009 11.66 11.73 11.63 11.67 52,074 +0.04(+0.39%)
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.