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 (%)
Jul 29, 2011 7.761 7.830 7.724 7.769 33,983 +0.00(+0.00%)
Jul 28, 2011 7.807 7.860 7.769 7.769 23,516 -0.06(-0.78%)
Jul 27, 2011 7.974 7.974 7.824 7.830 46,430 -0.22(-2.74%)
Jul 26, 2011 8.073 8.096 8.043 8.050 39,119 +0.02(+0.19%)
Jul 25, 2011 8.028 8.118 8.028 8.035 87,630 +0.21(+2.68%)
Jul 22, 2011 7.822 7.830 7.815 7.826 14,202 +0.04(+0.53%)
Jul 21, 2011 7.716 7.812 7.693 7.784 39,134 +0.21(+2.81%)
Jul 20, 2011 7.556 7.589 7.518 7.571 16,210 +0.11(+1.43%)
Jul 19, 2011 7.442 7.487 7.404 7.465 53,241 +0.08(+1.13%)
Jul 18, 2011 7.419 7.442 7.328 7.381 30,467 -0.13(-1.72%)
Jul 15, 2011 7.548 7.548 7.490 7.510 160,542 -0.03(-0.40%)
Jul 14, 2011 7.693 7.708 7.541 7.541 61,862 -0.11(-1.49%)
Jul 13, 2011 7.632 7.723 7.586 7.655 137,768 +0.13(+1.72%)
Jul 12, 2011 7.503 7.579 7.495 7.525 135,557 -0.06(-0.74%)
Jul 11, 2011 7.662 7.662 7.563 7.582 110,803 -0.27(-3.45%)
Jul 08, 2011 7.883 7.883 7.799 7.853 32,745 -0.16(-1.99%)
Jul 07, 2011 7.959 8.012 7.929 8.012 64,367 +0.11(+1.45%)
Jul 06, 2011 7.944 7.944 7.883 7.898 23,090 -0.10(-1.24%)
Jul 05, 2011 8.020 8.066 7.997 7.997 41,576 -0.08(-1.04%)
Jul 01, 2011 8.005 8.088 7.990 8.081 57,984 +0.14(+1.72%)
Jun 30, 2011 7.913 7.959 7.883 7.944 18,357 +0.11(+1.36%)
Jun 29, 2011 7.776 7.837 7.776 7.837 19,600 +0.13(+1.68%)
Jun 28, 2011 7.678 7.710 7.647 7.708 12,787 +0.02(+0.30%)
Jun 27, 2011 7.563 7.685 7.563 7.685 18,598 +0.12(+1.61%)
Jun 24, 2011 7.586 7.614 7.556 7.563 166,511 -0.13(-1.68%)
Jun 23, 2011 7.632 7.693 7.565 7.693 30,849 -0.10(-1.27%)
Jun 22, 2011 7.807 7.875 7.754 7.792 77,339 -0.07(-0.87%)
Jun 21, 2011 7.868 7.929 7.860 7.860 422,354 +0.08(+1.06%)
Jun 20, 2011 7.793 7.797 7.778 7.778 32,708 -0.08(-1.06%)
Jun 17, 2011 7.914 7.922 7.861 7.861 22,705 +0.08(+1.07%)
Jun 16, 2011 7.808 7.830 7.725 7.778 43,769 -0.10(-1.25%)
Jun 15, 2011 7.974 8.027 7.861 7.876 55,406 -0.30(-3.61%)
Jun 14, 2011 8.133 8.217 8.126 8.171 55,404 +0.23(+2.86%)
Jun 13, 2011 8.043 8.096 7.937 7.944 1,118,448 -0.09(-1.13%)
Jun 10, 2011 8.156 8.156 8.020 8.035 33,198 -0.24(-2.93%)
Jun 09, 2011 8.194 8.292 8.186 8.278 25,709 +0.04(+0.47%)
Jun 08, 2011 8.315 8.318 8.217 8.239 26,805 -0.17(-1.98%)
Jun 07, 2011 8.398 8.459 8.376 8.406 29,224 +0.11(+1.28%)
Jun 06, 2011 8.360 8.406 8.266 8.300 152,244 -0.08(-0.93%)
Jun 03, 2011 8.300 8.421 8.300 8.377 20,881 +0.09(+1.06%)
May 24, 2011 8.315 8.338 8.255 8.289 22,195 +0.03(+0.42%)
May 23, 2011 8.323 8.323 8.247 8.254 677,294 -0.27(-3.19%)
May 20, 2011 8.610 8.610 8.512 8.527 38,837 -0.16(-1.83%)
May 19, 2011 8.633 8.688 8.611 8.686 44,718 +0.06(+0.69%)
May 18, 2011 8.504 8.626 8.504 8.626 25,876 +0.08(+0.98%)
May 17, 2011 8.474 8.565 8.429 8.542 32,333 +0.10(+1.16%)
May 16, 2011 8.474 8.542 8.421 8.444 22,807 -0.01(-0.09%)
May 13, 2011 8.572 8.572 8.428 8.451 92,151 -0.17(-2.02%)
May 12, 2011 8.587 8.678 8.512 8.625 64,518 +0.05(+0.62%)
May 11, 2011 8.746 8.746 8.548 8.572 265,918 -0.20(-2.24%)
May 10, 2011 8.678 8.776 8.678 8.769 23,393 +0.08(+0.87%)
May 09, 2011 8.618 8.724 8.618 8.693 361,351 +0.11(+1.23%)
May 06, 2011 8.701 8.807 8.550 8.587 86,284 -0.05(-0.53%)
May 05, 2011 8.814 8.814 8.625 8.633 75,574 -0.24(-2.73%)
May 04, 2011 9.026 9.026 8.860 8.875 75,776 -0.21(-2.33%)
May 03, 2011 9.072 9.147 9.034 9.087 41,221 -0.02(-0.25%)
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.