Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.31 11.27 11.27 11.27 49,590 -0.04(-0.40%)
Dec 30, 2009 11.30 11.31 11.18 11.31 98,289 +0.03(+0.27%)
Dec 29, 2009 11.32 11.36 11.18 11.28 95,991 -0.02(-0.20%)
Dec 28, 2009 11.36 11.43 11.16 11.30 715,124 +0.04(+0.33%)
Dec 24, 2009 11.31 11.31 11.10 11.27 115,939 +0.05(+0.40%)
Dec 23, 2009 11.17 11.25 11.10 11.22 646,615 -0.01(-0.07%)
Dec 22, 2009 11.20 11.23 11.06 11.23 70,779 -0.11(-0.99%)
Dec 21, 2009 11.26 11.34 11.24 11.34 51,369 +0.02(+0.13%)
Dec 18, 2009 11.33 11.33 11.16 11.33 30,052 +0.01(+0.07%)
Dec 17, 2009 11.37 11.37 11.26 11.32 45,090 -0.16(-1.44%)
Dec 16, 2009 11.48 11.60 11.46 11.48 51,756 -0.04(-0.39%)
Dec 15, 2009 11.42 11.55 11.42 11.53 39,436 -0.04(-0.39%)
Dec 14, 2009 11.57 11.62 11.51 11.57 86,352 +0.06(+0.56%)
Dec 11, 2009 11.45 11.55 11.44 11.51 39,633 +0.03(+0.29%)
Dec 10, 2009 11.50 11.51 11.44 11.48 25,233 +0.04(+0.33%)
Dec 09, 2009 11.45 11.45 11.28 11.44 26,584 -0.06(-0.52%)
Dec 08, 2009 11.57 11.57 11.44 11.50 37,607 -0.14(-1.17%)
Dec 07, 2009 11.69 11.74 11.61 11.64 28,523 +0.04(+0.34%)
Dec 04, 2009 11.64 11.72 11.50 11.60 44,209 +0.02(+0.19%)
Dec 03, 2009 11.66 11.74 11.57 11.57 122,274 -0.10(-0.84%)
Dec 02, 2009 11.66 11.73 11.63 11.67 52,074 +0.04(+0.39%)
Dec 01, 2009 11.67 11.70 11.60 11.63 36,256 +0.15(+1.31%)
Nov 30, 2009 11.36 11.49 11.36 11.48 19,813 +0.08(+0.72%)
Nov 27, 2009 11.27 11.49 11.24 11.39 14,230 -0.29(-2.44%)
Nov 25, 2009 11.63 11.72 11.63 11.68 22,998 +0.06(+0.52%)
Nov 24, 2009 11.66 11.68 11.57 11.62 28,257 +0.00(+0.03%)
Nov 23, 2009 11.67 11.74 11.59 11.62 29,502 +0.06(+0.55%)
Nov 20, 2009 11.51 11.56 11.41 11.55 34,309 -0.19(-1.60%)
Nov 19, 2009 11.63 11.74 11.46 11.74 57,244 -0.14(-1.20%)
Nov 18, 2009 11.79 11.88 11.72 11.88 30,425 +0.04(+0.38%)
Nov 17, 2009 11.69 11.84 11.68 11.84 36,713 +0.03(+0.25%)
Nov 16, 2009 11.81 11.91 11.69 11.81 36,772 +0.11(+0.90%)
Nov 13, 2009 11.70 11.83 11.66 11.70 91,107 +0.01(+0.08%)
Nov 12, 2009 11.81 11.89 11.68 11.69 47,337 -0.26(-2.15%)
Nov 11, 2009 12.00 12.08 11.92 11.95 46,882 -0.04(-0.31%)
Nov 10, 2009 11.90 11.99 11.90 11.99 28,123 -0.05(-0.44%)
Nov 09, 2009 11.93 12.13 11.90 12.04 33,893 +0.27(+2.29%)
Nov 06, 2009 11.78 11.78 11.66 11.77 43,264 +0.07(+0.58%)
Nov 05, 2009 11.66 11.75 11.62 11.70 26,783 +0.19(+1.63%)
Nov 04, 2009 11.57 11.69 11.48 11.51 26,939 +0.10(+0.85%)
Nov 03, 2009 11.27 11.47 11.23 11.42 53,102 +0.10(+0.86%)
Nov 02, 2009 11.39 11.56 11.22 11.32 37,620 -0.04(-0.33%)
Oct 30, 2009 11.69 11.69 11.31 11.36 53,200 -0.34(-2.89%)
Oct 29, 2009 11.52 11.74 11.52 11.69 115,778 +0.46(+4.13%)
Oct 28, 2009 11.63 11.64 11.21 11.23 116,286 -0.41(-3.53%)
Oct 27, 2009 11.74 11.86 11.63 11.64 57,001 -0.01(-0.05%)
Oct 26, 2009 11.89 12.05 11.63 11.65 89,456 -0.27(-2.28%)
Oct 23, 2009 12.01 12.04 11.86 11.92 29,230 -0.19(-1.55%)
Oct 22, 2009 12.00 12.16 11.93 12.11 40,806 +0.06(+0.50%)
Oct 21, 2009 12.05 12.30 12.05 12.05 52,044 -0.11(-0.86%)
Oct 20, 2009 12.09 12.18 12.07 12.15 34,194 -0.14(-1.16%)
Oct 19, 2009 12.20 12.32 12.17 12.29 20,218 +0.13(+1.05%)
Oct 16, 2009 12.14 12.20 12.03 12.17 86,389 -0.09(-0.76%)
Oct 15, 2009 12.25 12.31 12.15 12.26 72,404 -0.03(-0.21%)
Oct 14, 2009 12.16 12.29 12.13 12.29 38,352 +0.25(+2.04%)
Oct 13, 2009 12.01 12.14 11.97 12.04 32,680 -0.03(-0.28%)
Oct 12, 2009 12.15 12.23 12.02 12.07 44,348 +0.03(+0.28%)
Oct 09, 2009 12.14 12.14 11.95 12.04 84,308 -0.14(-1.17%)
Oct 08, 2009 12.19 12.30 12.16 12.18 41,787 +0.04(+0.37%)
Oct 07, 2009 12.03 12.17 12.03 12.14 18,361 +0.07(+0.56%)
Oct 06, 2009 12.03 12.19 11.99 12.07 43,383 +0.17(+1.45%)
Oct 05, 2009 11.72 11.95 11.71 11.90 31,388 +0.13(+1.08%)
Oct 02, 2009 11.65 11.86 11.63 11.77 47,669 -0.04(-0.38%)
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.