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%)
Official Closing Price Updated: 6:30 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 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.