Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.997 7.089 6.997 7.050 15,618 -0.08(-1.06%)
Nov 29, 2010 7.088 7.140 7.005 7.125 47,191 -0.09(-1.25%)
Nov 26, 2010 7.246 7.246 7.208 7.215 5,926 -0.09(-1.24%)
Nov 24, 2010 7.276 7.306 7.306 7.306 26,346 +0.04(+0.52%)
Nov 23, 2010 7.389 7.389 7.200 7.268 100,411 -0.21(-2.82%)
Nov 22, 2010 7.456 7.486 7.366 7.479 32,272 -0.08(-1.09%)
Nov 19, 2010 7.531 7.577 7.456 7.562 43,942 +0.04(+0.50%)
Nov 18, 2010 7.502 7.565 7.502 7.524 32,867 +0.12(+1.63%)
Nov 17, 2010 7.404 7.456 7.381 7.404 27,621 +0.04(+0.51%)
Nov 16, 2010 7.509 7.509 7.336 7.366 46,527 -0.17(-2.30%)
Nov 15, 2010 7.584 7.659 7.539 7.539 51,849 -0.07(-0.89%)
Nov 12, 2010 7.689 7.689 7.562 7.607 26,143 -0.06(-0.79%)
Nov 11, 2010 7.712 7.712 7.632 7.667 37,610 -0.13(-1.64%)
Nov 10, 2010 7.840 7.840 7.689 7.795 55,559 +0.02(+0.19%)
Nov 09, 2010 7.900 7.915 7.765 7.780 81,204 -0.13(-1.62%)
Nov 08, 2010 7.960 7.960 7.863 7.908 21,603 -0.08(-0.94%)
Nov 05, 2010 7.990 7.990 7.930 7.983 32,274 -0.10(-1.21%)
Nov 04, 2010 8.058 8.081 8.021 8.081 27,856 +0.06(+0.75%)
Nov 03, 2010 7.968 8.042 7.911 8.021 27,444 +0.04(+0.47%)
Nov 02, 2010 7.915 7.990 7.885 7.983 32,840 +0.20(+2.61%)
Nov 01, 2010 7.847 7.908 7.742 7.780 54,777 -0.10(-1.24%)
Oct 29, 2010 7.832 7.900 7.832 7.878 31,556 +0.01(+0.10%)
Oct 28, 2010 7.870 7.908 7.832 7.870 37,447 +0.05(+0.67%)
Oct 27, 2010 7.863 7.863 7.742 7.817 36,115 -0.20(-2.44%)
Oct 25, 2010 8.043 8.066 7.987 8.013 17,046 +0.06(+0.70%)
Oct 22, 2010 7.908 7.975 7.908 7.957 16,169 +0.05(+0.63%)
Oct 21, 2010 7.983 7.990 7.825 7.908 57,257 -0.07(-0.85%)
Oct 20, 2010 7.900 8.016 7.878 7.975 31,276 +0.11(+1.44%)
Oct 19, 2010 7.968 8.013 7.833 7.863 67,588 -0.26(-3.15%)
Oct 18, 2010 8.021 8.133 8.021 8.118 20,883 +0.11(+1.31%)
Oct 15, 2010 8.036 8.066 7.983 8.013 25,327 +0.02(+0.28%)
Oct 14, 2010 7.998 8.054 7.953 7.990 87,909 +0.05(+0.66%)
Oct 13, 2010 7.900 7.983 7.900 7.938 172,453 +0.08(+0.96%)
Oct 12, 2010 7.825 7.884 7.768 7.863 35,186 -0.02(-0.29%)
Oct 11, 2010 7.900 7.975 7.878 7.885 30,554 -0.06(-0.76%)
Oct 08, 2010 7.945 7.975 7.900 7.945 52,605 -0.02(-0.19%)
Oct 07, 2010 8.005 8.028 7.878 7.960 60,266 -0.03(-0.38%)
Oct 06, 2010 7.938 8.031 7.931 7.990 38,233 +0.01(+0.09%)
Oct 05, 2010 7.825 7.998 7.825 7.983 131,796 +0.30(+3.92%)
Oct 04, 2010 7.750 7.750 7.659 7.682 14,740 -0.11(-1.45%)
Oct 01, 2010 7.795 7.802 7.702 7.795 25,214 +0.09(+1.17%)
Sep 30, 2010 7.757 7.825 7.637 7.705 44,084 -0.05(-0.58%)
Sep 29, 2010 7.735 7.750 7.682 7.750 17,433 -0.04(-0.48%)
Sep 28, 2010 7.674 7.810 7.640 7.787 189,925 +0.12(+1.57%)
Sep 27, 2010 7.667 7.697 7.644 7.667 43,253 -0.05(-0.59%)
Sep 24, 2010 7.607 7.712 7.599 7.712 18,211 +0.21(+2.82%)
Sep 23, 2010 7.599 7.599 7.486 7.500 10,891 -0.14(-1.79%)
Sep 22, 2010 7.689 7.697 7.632 7.637 10,475 +0.01(+0.10%)
Sep 21, 2010 7.637 7.682 7.580 7.629 19,142 -0.01(-0.10%)
Sep 20, 2010 7.592 7.652 7.524 7.637 31,175 +0.05(+0.69%)
Sep 17, 2010 7.584 7.636 7.569 7.584 21,552 -0.09(-1.18%)
Sep 15, 2010 7.659 7.697 7.637 7.674 17,944 -0.01(-0.10%)
Sep 14, 2010 7.629 7.741 7.629 7.682 32,287 +0.05(+0.59%)
Sep 13, 2010 7.592 7.657 7.592 7.637 26,720 +0.13(+1.70%)
Sep 10, 2010 7.509 7.547 7.501 7.509 9,120 +0.00(+0.00%)
Sep 09, 2010 7.569 7.614 7.492 7.509 14,071 +0.03(+0.40%)
Sep 08, 2010 7.456 7.566 7.456 7.479 14,977 +0.05(+0.61%)
Sep 07, 2010 7.577 7.577 7.434 7.434 23,011 -0.12(-1.59%)
Sep 03, 2010 7.562 7.595 7.512 7.554 42,964 +0.02(+0.20%)
Sep 02, 2010 7.486 7.557 7.486 7.539 44,795 +0.08(+1.11%)
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.