Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.79 +0.17 (+0.96%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.605 8.709 8.468 8.669 60,911 +0.26(+3.06%)
Nov 26, 2008 8.052 8.620 8.045 8.412 154,795 +0.14(+1.71%)
Nov 25, 2008 8.409 8.511 8.067 8.271 85,840 -0.09(-1.13%)
Nov 24, 2008 7.289 9.311 7.289 8.365 354,237 +1.36(+19.42%)
Nov 21, 2008 6.918 7.187 6.801 7.005 85,459 +0.20(+2.95%)
Nov 20, 2008 7.347 7.416 6.568 6.804 305,481 -0.87(-11.34%)
Nov 19, 2008 7.965 8.263 7.565 7.674 84,821 -0.39(-4.78%)
Nov 18, 2008 8.474 8.474 7.783 8.060 183,483 -0.49(-5.70%)
Nov 17, 2008 8.743 8.743 8.365 8.547 37,709 -0.10(-1.18%)
Nov 14, 2008 8.882 8.940 8.416 8.649 72,356 -0.47(-5.11%)
Nov 13, 2008 8.511 9.114 8.103 9.114 179,194 +0.73(+8.77%)
Nov 12, 2008 9.122 9.122 8.372 8.380 213,551 -0.97(-10.42%)
Nov 11, 2008 9.456 9.485 9.012 9.354 94,377 -0.28(-2.87%)
Nov 10, 2008 10.05 10.05 9.500 9.631 103,536 +0.17(+1.85%)
Nov 07, 2008 9.194 9.500 9.092 9.456 80,464 +0.49(+5.43%)
Nov 06, 2008 9.456 9.674 8.860 8.969 102,217 -0.71(-7.29%)
Nov 05, 2008 10.08 10.27 9.565 9.674 328,879 -0.65(-6.27%)
Nov 04, 2008 10.02 10.47 9.936 10.32 264,593 +1.13(+12.35%)
Nov 03, 2008 9.049 9.260 8.911 9.187 128,375 +0.34(+3.90%)
Oct 31, 2008 9.434 9.434 8.416 8.842 125,343 +0.12(+1.38%)
Oct 30, 2008 8.714 8.722 8.380 8.722 123,035 +0.57(+7.05%)
Oct 29, 2008 8.220 8.285 7.914 8.147 151,671 +0.40(+5.16%)
Oct 28, 2008 7.594 7.747 7.107 7.747 88,611 +0.51(+7.04%)
Oct 27, 2008 8.147 8.380 7.238 7.238 83,886 -0.69(-8.72%)
Oct 24, 2008 7.921 7.994 7.434 7.929 214,411 -0.44(-5.22%)
Oct 23, 2008 8.700 8.772 8.161 8.365 71,376 -0.46(-5.19%)
Oct 22, 2008 9.638 9.638 8.729 8.823 92,484 -1.20(-12.01%)
Oct 21, 2008 10.33 10.44 9.827 10.03 115,654 -0.57(-5.38%)
Oct 20, 2008 10.23 10.60 10.18 10.60 75,841 +0.49(+4.82%)
Oct 17, 2008 10.10 10.62 9.711 10.11 146,299 -0.26(-2.53%)
Oct 16, 2008 10.18 10.53 9.653 10.37 82,962 +0.19(+1.84%)
Oct 15, 2008 11.06 11.09 10.00 10.19 64,320 -1.11(-9.83%)
Oct 14, 2008 12.00 12.18 10.92 11.30 120,743 -0.07(-0.64%)
Oct 13, 2008 9.973 11.37 9.973 11.37 86,836 +1.58(+16.09%)
Oct 10, 2008 9.092 9.813 8.932 9.794 60,522 +0.05(+0.55%)
Oct 09, 2008 10.53 10.53 9.740 9.740 45,323 -0.63(-6.03%)
Oct 08, 2008 9.638 10.70 9.638 10.37 120,712 -0.20(-1.90%)
Oct 07, 2008 10.98 11.82 10.04 10.57 103,006 -0.84(-7.36%)
Oct 06, 2008 12.18 12.18 10.55 11.41 120,195 -1.26(-9.94%)
Oct 03, 2008 12.90 13.14 12.55 12.66 88,248 -0.10(-0.80%)
Oct 02, 2008 13.60 13.60 12.77 12.77 63,442 -1.18(-8.48%)
Oct 01, 2008 14.16 14.16 13.64 13.95 57,005 -0.08(-0.54%)
Sep 30, 2008 13.82 14.07 13.24 14.02 87,433 +0.51(+3.74%)
Sep 29, 2008 14.96 14.96 12.98 13.52 160,495 -1.96(-12.66%)
Sep 26, 2008 15.28 15.48 15.01 15.48 0 -0.31(-1.98%)
Sep 25, 2008 15.89 15.99 15.62 15.79 58,252 +0.31(+1.97%)
Sep 24, 2008 15.73 16.05 15.49 15.49 34,528 -0.18(-1.18%)
Sep 23, 2008 16.00 16.16 15.46 15.67 49,188 -0.48(-2.95%)
Sep 22, 2008 17.53 17.53 16.00 16.15 116,766 -0.53(-3.18%)
Sep 19, 2008 16.88 17.43 15.65 16.68 0 +1.44(+9.45%)
Sep 18, 2008 15.08 15.53 14.66 15.24 88,181 +0.15(+0.96%)
Sep 17, 2008 15.13 15.44 14.91 15.09 101,197 +0.23(+1.57%)
Sep 16, 2008 15.06 15.09 14.55 14.86 111,620 -0.23(-1.54%)
Sep 15, 2008 15.77 15.77 15.06 15.09 95,893 -0.98(-6.11%)
Sep 12, 2008 16.00 16.26 15.81 16.08 76,629 +0.25(+1.56%)
Sep 11, 2008 15.88 15.88 15.43 15.83 141,544 -0.25(-1.58%)
Sep 10, 2008 16.18 16.18 15.68 16.08 227,799 -0.10(-0.63%)
Sep 09, 2008 17.12 17.12 16.18 16.18 118,926 -0.95(-5.52%)
Sep 08, 2008 17.50 17.62 17.02 17.13 104,825 -0.18(-1.05%)
Sep 05, 2008 17.42 17.42 17.02 17.31 0 -0.15(-0.83%)
Sep 04, 2008 18.02 18.02 17.43 17.46 174,924 -0.78(-4.27%)
Sep 03, 2008 18.39 18.43 18.18 18.24 117,856 -0.21(-1.14%)
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.