Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.42 11.42 11.05 11.10 54,456 -0.33(-2.89%)
Oct 29, 2009 11.26 11.47 11.26 11.43 118,512 +0.45(+4.13%)
Oct 28, 2009 11.36 11.37 10.96 10.97 119,032 -0.40(-3.53%)
Oct 27, 2009 11.47 11.59 11.36 11.37 58,348 -0.01(-0.05%)
Oct 26, 2009 11.62 11.78 11.36 11.38 91,569 -0.27(-2.28%)
Oct 23, 2009 11.74 11.76 11.59 11.64 29,920 -0.18(-1.55%)
Oct 22, 2009 11.73 11.88 11.66 11.83 41,770 +0.06(+0.50%)
Oct 21, 2009 11.78 12.02 11.77 11.77 53,273 -0.10(-0.86%)
Oct 20, 2009 11.81 11.90 11.79 11.87 35,002 -0.14(-1.16%)
Oct 19, 2009 11.92 12.03 11.89 12.01 20,696 +0.12(+1.05%)
Oct 16, 2009 11.86 11.92 11.75 11.89 88,429 -0.09(-0.76%)
Oct 15, 2009 11.97 12.03 11.87 11.98 74,114 -0.02(-0.21%)
Oct 14, 2009 11.88 12.01 11.85 12.00 39,258 +0.24(+2.04%)
Oct 13, 2009 11.73 11.86 11.70 11.76 33,451 -0.03(-0.28%)
Oct 12, 2009 11.87 11.95 11.74 11.80 45,395 +0.03(+0.28%)
Oct 09, 2009 11.86 11.86 11.67 11.76 86,299 -0.14(-1.17%)
Oct 08, 2009 11.91 12.02 11.88 11.90 42,774 +0.04(+0.37%)
Oct 07, 2009 11.75 11.89 11.75 11.86 18,795 +0.07(+0.56%)
Oct 06, 2009 11.75 11.91 11.71 11.79 44,407 +0.17(+1.45%)
Oct 05, 2009 11.45 11.68 11.44 11.62 32,129 +0.12(+1.08%)
Oct 02, 2009 11.38 11.59 11.36 11.50 48,795 -0.04(-0.38%)
Oct 01, 2009 11.86 11.86 11.49 11.54 68,134 -0.38(-3.20%)
Sep 30, 2009 12.03 12.08 11.87 11.92 360,438 +0.01(+0.12%)
Sep 29, 2009 11.91 11.97 11.86 11.91 50,413 -0.05(-0.43%)
Sep 28, 2009 11.86 12.04 11.86 11.96 15,596 +0.17(+1.48%)
Sep 25, 2009 11.81 11.86 11.64 11.79 168,444 -0.08(-0.67%)
Sep 24, 2009 12.15 12.15 11.73 11.86 82,229 -0.22(-1.80%)
Sep 23, 2009 12.16 12.29 12.05 12.08 110,887 -0.01(-0.08%)
Sep 22, 2009 12.11 12.17 12.05 12.09 64,713 +0.02(+0.18%)
Sep 21, 2009 12.05 12.07 11.85 12.07 71,074 -0.15(-1.26%)
Sep 18, 2009 12.18 12.22 12.06 12.22 373,510 +0.11(+0.91%)
Sep 17, 2009 12.05 12.18 11.99 12.11 75,900 -0.06(-0.48%)
Sep 16, 2009 11.98 12.19 11.98 12.17 107,122 +0.23(+1.90%)
Sep 15, 2009 11.76 11.95 11.73 11.95 144,137 +0.22(+1.87%)
Sep 14, 2009 11.53 11.78 11.53 11.73 39,719 +0.07(+0.57%)
Sep 11, 2009 11.78 11.78 11.58 11.66 40,860 -0.15(-1.24%)
Sep 10, 2009 11.68 11.84 11.63 11.81 46,724 +0.18(+1.51%)
Sep 09, 2009 11.53 11.75 11.53 11.63 53,845 +0.16(+1.41%)
Sep 08, 2009 11.48 11.55 11.40 11.47 59,075 +0.27(+2.42%)
Sep 04, 2009 11.07 11.22 10.96 11.20 22,760 +0.11(+0.99%)
Sep 03, 2009 10.97 11.09 10.90 11.09 55,948 +0.29(+2.65%)
Sep 02, 2009 10.72 10.91 10.72 10.80 49,320 -0.17(-1.54%)
Sep 01, 2009 11.04 11.22 10.87 10.97 98,672 -0.22(-1.97%)
Aug 31, 2009 11.21 11.23 11.08 11.19 46,693 -0.20(-1.74%)
Aug 28, 2009 11.54 11.54 11.28 11.39 30,556 -0.10(-0.83%)
Aug 27, 2009 11.41 11.53 11.15 11.48 51,625 +0.07(+0.64%)
Aug 26, 2009 11.39 11.47 11.29 11.41 166,748 -0.09(-0.77%)
Aug 25, 2009 11.51 11.64 11.50 11.50 25,642 +0.10(+0.90%)
Aug 24, 2009 11.36 11.52 11.32 11.40 56,577 +0.10(+0.84%)
Aug 21, 2009 11.30 11.40 11.27 11.30 87,508 +0.09(+0.78%)
Aug 20, 2009 11.14 11.21 11.13 11.21 25,637 +0.10(+0.92%)
Aug 19, 2009 10.95 11.23 10.92 11.11 38,492 +0.12(+1.13%)
Aug 18, 2009 10.95 11.05 10.94 10.99 75,822 +0.16(+1.49%)
Aug 17, 2009 10.90 10.95 10.78 10.82 115,842 -0.41(-3.65%)
Aug 14, 2009 11.35 11.43 11.11 11.23 31,594 -0.07(-0.65%)
Aug 13, 2009 11.29 11.43 11.23 11.31 45,753 +0.18(+1.58%)
Aug 12, 2009 11.11 11.29 11.07 11.13 36,260 +0.06(+0.53%)
Aug 11, 2009 11.12 11.28 11.01 11.07 50,850 -0.04(-0.40%)
Aug 10, 2009 11.12 11.27 11.10 11.12 30,650 -0.07(-0.59%)
Aug 07, 2009 11.25 11.32 11.15 11.18 49,571 +0.01(+0.07%)
Aug 06, 2009 11.30 11.35 11.10 11.18 50,244 -0.15(-1.29%)
Aug 05, 2009 11.32 11.35 11.13 11.32 62,586 -0.01(-0.13%)
Aug 04, 2009 11.39 11.47 11.23 11.34 398,404 -0.15(-1.34%)
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.