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 (%)
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%)
Dec 01, 2010 7.195 7.271 7.173 7.271 35,297 +0.18(+2.56%)
Nov 30, 2010 7.036 7.129 7.036 7.089 15,531 -0.08(-1.06%)
Nov 29, 2010 7.127 7.180 7.044 7.165 46,930 -0.09(-1.25%)
Nov 26, 2010 7.286 7.286 7.248 7.256 5,893 -0.09(-1.24%)
Nov 24, 2010 7.316 7.347 7.347 7.347 26,200 +0.04(+0.52%)
Nov 23, 2010 7.430 7.430 7.241 7.309 99,854 -0.21(-2.82%)
Nov 22, 2010 7.498 7.528 7.407 7.521 32,093 -0.08(-1.09%)
Nov 19, 2010 7.574 7.619 7.498 7.604 43,698 +0.04(+0.50%)
Nov 18, 2010 7.544 7.608 7.544 7.566 32,684 +0.12(+1.63%)
Nov 17, 2010 7.445 7.498 7.422 7.445 27,467 +0.04(+0.51%)
Nov 16, 2010 7.551 7.551 7.377 7.407 46,269 -0.17(-2.30%)
Nov 15, 2010 7.626 7.702 7.581 7.581 51,561 -0.07(-0.89%)
Nov 12, 2010 7.732 7.732 7.604 7.649 25,998 -0.06(-0.79%)
Nov 11, 2010 7.755 7.755 7.675 7.710 37,401 -0.13(-1.64%)
Nov 10, 2010 7.884 7.884 7.732 7.838 55,251 +0.02(+0.19%)
Nov 09, 2010 7.944 7.959 7.808 7.823 80,754 -0.13(-1.62%)
Nov 08, 2010 8.005 8.005 7.906 7.952 21,483 -0.08(-0.94%)
Nov 05, 2010 8.035 8.035 7.974 8.027 32,095 -0.10(-1.21%)
Nov 04, 2010 8.103 8.126 8.065 8.126 27,701 +0.06(+0.75%)
Nov 03, 2010 8.012 8.086 7.955 8.065 27,292 +0.04(+0.47%)
Nov 02, 2010 7.959 8.035 7.929 8.027 32,658 +0.20(+2.61%)
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.