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 28, 2011 7.990 7.997 7.929 7.959 29,848 +0.08(+1.06%)
Feb 25, 2011 7.831 7.891 7.831 7.876 23,271 +0.08(+1.07%)
Feb 24, 2011 7.785 7.810 7.748 7.793 39,211 +0.06(+0.78%)
Feb 23, 2011 7.793 7.817 7.687 7.732 43,522 -0.03(-0.39%)
Feb 22, 2011 7.831 7.884 7.763 7.763 35,920 -0.21(-2.66%)
Feb 18, 2011 7.952 8.012 7.944 7.974 33,455 +0.03(+0.38%)
Feb 17, 2011 7.891 7.974 7.891 7.944 26,824 +0.00(+0.00%)
Feb 16, 2011 7.865 7.944 7.865 7.944 27,650 +0.08(+0.96%)
Feb 15, 2011 7.899 7.919 7.853 7.869 25,408 -0.09(-1.14%)
Feb 14, 2011 7.959 7.990 7.927 7.959 35,079 -0.02(-0.28%)
Feb 11, 2011 7.929 8.012 7.838 7.982 25,318 -0.03(-0.38%)
Feb 10, 2011 7.922 8.012 7.838 8.012 21,843 -0.08(-1.03%)
Feb 09, 2011 8.027 8.111 8.027 8.096 24,767 +0.06(+0.75%)
Feb 08, 2011 7.997 8.058 7.914 8.035 35,684 +0.03(+0.38%)
Feb 07, 2011 7.997 8.050 7.967 8.005 23,205 +0.05(+0.67%)
Feb 04, 2011 7.959 7.967 7.899 7.952 29,724 -0.02(-0.20%)
Feb 03, 2011 7.967 7.982 7.891 7.968 27,334 -0.11(-1.30%)
Feb 02, 2011 8.065 8.088 8.052 8.073 19,137 +0.00(+0.00%)
Feb 01, 2011 7.967 8.111 7.967 8.073 56,963 +0.14(+1.81%)
Jan 31, 2011 7.899 7.982 7.899 7.929 33,019 +0.07(+0.87%)
Jan 28, 2011 7.944 7.980 7.800 7.861 147,044 -0.12(-1.52%)
Jan 27, 2011 8.005 8.027 7.952 7.982 101,342 +0.00(+0.00%)
Jan 26, 2011 7.997 8.005 7.944 7.982 47,839 -0.03(-0.34%)
Jan 25, 2011 7.990 8.009 7.935 8.009 52,094 -0.04(-0.51%)
Jan 24, 2011 8.005 8.073 8.005 8.050 17,673 +0.09(+1.14%)
Jan 21, 2011 8.012 8.012 7.937 7.959 45,822 +0.06(+0.77%)
Jan 20, 2011 7.876 7.933 7.838 7.899 56,425 +0.01(+0.10%)
Jan 19, 2011 7.959 7.982 7.876 7.891 77,547 -0.08(-1.04%)
Jan 18, 2011 7.853 7.974 7.853 7.974 275,250 +0.08(+0.96%)
Jan 14, 2011 7.823 7.899 7.823 7.899 37,355 +0.11(+1.36%)
Jan 13, 2011 7.755 7.853 7.755 7.793 42,734 +0.02(+0.29%)
Jan 12, 2011 7.657 7.778 7.657 7.770 31,004 +0.22(+2.91%)
Jan 11, 2011 7.528 7.589 7.499 7.551 43,605 +0.05(+0.60%)
Jan 10, 2011 7.521 7.543 7.460 7.505 20,691 -0.02(-0.30%)
Jan 07, 2011 7.642 7.642 7.490 7.528 31,187 -0.14(-1.78%)
Jan 06, 2011 7.823 7.823 7.650 7.664 22,364 -0.13(-1.65%)
Jan 05, 2011 7.740 7.823 7.725 7.793 30,930 -0.06(-0.77%)
Jan 04, 2011 7.906 7.906 7.800 7.853 26,313 -0.02(-0.19%)
Jan 03, 2011 7.831 7.888 7.826 7.869 53,117 +0.11(+1.46%)
Dec 31, 2010 7.664 7.778 7.649 7.755 79,725 +0.09(+1.18%)
Dec 30, 2010 7.687 7.755 7.657 7.664 57,006 -0.05(-0.59%)
Dec 29, 2010 7.672 7.755 7.657 7.710 84,546 +0.13(+1.70%)
Dec 28, 2010 7.505 7.619 7.505 7.581 44,702 -0.02(-0.30%)
Dec 27, 2010 7.422 7.611 7.422 7.604 45,576 +0.01(+0.10%)
Dec 23, 2010 7.634 7.634 7.581 7.596 22,911 -0.05(-0.59%)
Dec 22, 2010 7.626 7.649 7.605 7.642 39,194 -0.05(-0.59%)
Dec 21, 2010 7.634 7.710 7.634 7.687 44,547 +0.11(+1.50%)
Dec 20, 2010 7.717 7.717 7.551 7.574 51,891 -0.11(-1.48%)
Dec 17, 2010 7.725 7.725 7.657 7.687 137,011 -0.05(-0.68%)
Dec 16, 2010 7.679 7.740 7.642 7.740 133,345 +0.08(+1.09%)
Dec 15, 2010 7.687 7.785 7.627 7.657 72,120 -0.09(-1.17%)
Dec 14, 2010 7.770 7.823 7.695 7.748 70,246 +0.02(+0.20%)
Dec 13, 2010 7.710 7.793 7.695 7.732 75,998 +0.13(+1.69%)
Dec 10, 2010 7.558 7.631 7.521 7.604 45,837 +0.11(+1.52%)
Dec 09, 2010 7.483 7.513 7.445 7.490 24,170 +0.05(+0.61%)
Dec 08, 2010 7.468 7.496 7.415 7.445 42,917 +0.02(+0.31%)
Dec 07, 2010 7.604 7.604 7.422 7.422 78,812 +0.02(+0.31%)
Dec 06, 2010 7.362 7.437 7.340 7.399 40,043 -0.01(-0.10%)
Dec 03, 2010 7.347 7.437 7.347 7.407 22,143 +0.06(+0.82%)
Dec 02, 2010 7.248 7.363 7.219 7.347 30,041 +0.08(+1.04%)
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.