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 )

17.79 +0.17 (+0.96%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 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 (%)
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.