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 -0.05 (-0.28%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 9.584 9.613 9.234 9.234 224,205 -0.10(-1.09%)
Apr 29, 2009 9.263 9.518 9.183 9.336 63,767 +0.27(+2.98%)
Apr 28, 2009 8.869 9.131 8.715 9.066 81,407 +0.23(+2.56%)
Apr 27, 2009 9.080 9.124 8.752 8.839 65,896 -0.31(-3.43%)
Apr 24, 2009 9.197 9.270 9.058 9.153 79,585 +0.12(+1.29%)
Apr 23, 2009 8.964 9.080 8.759 9.037 213,912 +0.38(+4.38%)
Apr 22, 2009 8.599 8.956 8.482 8.657 247,439 +0.11(+1.28%)
Apr 21, 2009 8.394 8.599 8.248 8.548 170,832 +0.14(+1.61%)
Apr 20, 2009 9.124 9.124 8.394 8.412 74,582 -0.52(-5.77%)
Apr 17, 2009 8.810 8.934 8.679 8.927 127,247 +0.09(+1.07%)
Apr 16, 2009 8.745 8.861 8.650 8.832 84,948 +0.34(+3.95%)
Apr 15, 2009 8.526 8.632 8.402 8.496 105,398 -0.13(-1.52%)
Apr 14, 2009 8.657 8.701 8.475 8.628 68,387 +0.00(+0.00%)
Apr 13, 2009 8.263 8.635 8.256 8.628 43,590 +0.22(+2.60%)
Apr 09, 2009 8.175 8.461 8.139 8.409 119,621 +0.21(+2.58%)
Apr 08, 2009 7.803 8.270 7.803 8.197 57,416 +0.17(+2.09%)
Apr 07, 2009 8.029 8.139 7.964 8.029 45,728 -0.26(-3.08%)
Apr 06, 2009 8.270 8.343 8.161 8.284 51,589 -0.08(-1.02%)
Apr 03, 2009 8.380 8.387 8.190 8.369 55,181 +0.21(+2.56%)
Apr 02, 2009 7.752 8.292 7.752 8.161 106,887 +0.33(+4.19%)
Apr 01, 2009 7.745 7.920 7.533 7.832 26,037 +0.12(+1.50%)
Mar 31, 2009 7.365 7.810 7.365 7.716 25,261 +0.28(+3.74%)
Mar 30, 2009 7.504 7.511 7.350 7.438 68,825 -0.45(-5.75%)
Mar 26, 2009 7.803 8.000 7.664 7.892 89,482 +0.15(+1.90%)
Mar 25, 2009 7.642 7.766 7.496 7.745 55,170 +0.19(+2.51%)
Mar 24, 2009 7.672 7.832 7.537 7.555 43,020 -0.11(-1.43%)
Mar 23, 2009 7.583 7.781 7.533 7.664 45,387 +0.42(+5.86%)
Mar 20, 2009 7.482 7.555 7.175 7.240 59,393 -0.28(-3.70%)
Mar 19, 2009 7.591 7.613 7.482 7.518 85,366 +0.07(+0.98%)
Mar 18, 2009 7.248 7.445 6.964 7.445 45,824 +0.24(+3.34%)
Mar 17, 2009 7.110 7.219 7.044 7.204 36,996 +0.18(+2.60%)
Mar 16, 2009 7.117 7.241 6.975 7.022 64,164 +0.05(+0.73%)
Mar 13, 2009 7.088 7.088 6.876 6.971 0 -0.04(-0.52%)
Mar 12, 2009 6.628 7.073 6.628 7.007 110,847 +0.19(+2.78%)
Mar 11, 2009 6.964 6.964 6.691 6.818 25,498 +0.01(+0.11%)
Mar 10, 2009 6.475 6.854 6.475 6.810 66,582 +0.53(+8.36%)
Mar 09, 2009 6.285 6.564 6.277 6.285 80,096 -0.37(-5.59%)
Mar 06, 2009 6.620 6.788 6.489 6.657 0 +0.07(+1.01%)
Mar 05, 2009 6.759 6.897 6.577 6.591 61,411 -0.48(-6.82%)
Mar 04, 2009 6.825 7.126 6.774 7.073 56,540 +0.36(+5.44%)
Mar 02, 2009 7.146 7.146 6.642 6.708 118,377 -0.55(-7.54%)
Feb 27, 2009 7.299 7.431 7.102 7.255 0 -0.06(-0.80%)
Feb 26, 2009 7.540 7.540 7.299 7.314 26,565 +0.01(+0.10%)
Feb 25, 2009 7.788 7.788 7.256 7.307 71,146 -0.34(-4.39%)
Feb 24, 2009 7.190 7.642 7.190 7.642 119,564 +0.26(+3.56%)
Feb 23, 2009 7.526 7.730 7.299 7.380 71,495 -0.23(-3.07%)
Feb 20, 2009 7.518 7.781 7.402 7.613 85,176 -0.20(-2.52%)
Feb 19, 2009 8.022 8.029 7.672 7.810 45,497 +0.07(+0.85%)
Feb 18, 2009 7.774 7.934 7.701 7.745 45,073 -0.15(-1.94%)
Feb 17, 2009 8.044 8.044 7.737 7.898 82,095 -0.40(-4.84%)
Feb 13, 2009 8.482 8.482 8.044 8.299 43,471 +0.21(+2.62%)
Feb 12, 2009 8.277 8.277 7.891 8.088 115,347 -0.16(-1.95%)
Feb 11, 2009 8.219 8.431 8.029 8.248 51,799 +0.20(+2.54%)
Feb 10, 2009 8.402 8.489 8.037 8.044 69,037 -0.48(-5.62%)
Feb 09, 2009 8.628 8.650 8.387 8.523 35,144 +0.03(+0.40%)
Feb 06, 2009 8.380 8.540 8.343 8.489 67,497 +0.11(+1.31%)
Feb 05, 2009 8.212 8.431 8.102 8.380 30,935 +0.17(+2.04%)
Feb 04, 2009 8.343 8.445 8.212 8.212 47,407 -0.22(-2.60%)
Feb 03, 2009 8.248 8.431 8.162 8.431 24,700 +0.25(+3.03%)
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.