Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.24 11.27 11.01 11.26 96,549 +0.12(+1.05%)
May 28, 2009 11.30 11.30 10.84 11.14 126,819 +0.18(+1.67%)
May 27, 2009 11.04 11.24 10.88 10.96 213,470 -0.07(-0.60%)
May 26, 2009 10.77 11.17 10.58 11.02 281,753 +0.28(+2.65%)
May 22, 2009 11.08 11.31 10.63 10.74 68,030 +0.00(+0.04%)
May 21, 2009 10.79 10.91 10.55 10.73 168,409 -0.06(-0.52%)
May 20, 2009 11.02 11.02 10.77 10.79 119,867 +0.10(+0.90%)
May 19, 2009 10.42 10.85 10.24 10.69 303,418 +0.38(+3.67%)
May 18, 2009 10.12 10.31 10.09 10.31 59,941 +0.35(+3.49%)
May 15, 2009 10.24 10.24 9.854 9.967 41,080 -0.05(-0.48%)
May 14, 2009 9.686 10.03 9.613 10.01 124,141 +0.30(+3.08%)
May 13, 2009 10.08 10.10 9.635 9.715 129,300 -0.50(-4.93%)
May 12, 2009 10.15 10.85 9.912 10.22 84,126 -0.22(-2.10%)
May 11, 2009 10.82 10.82 10.01 10.44 69,306 -0.18(-1.65%)
May 08, 2009 10.30 10.89 10.28 10.61 136,046 +0.43(+4.23%)
May 07, 2009 10.45 10.47 10.01 10.18 236,154 +0.07(+0.65%)
May 06, 2009 10.24 10.24 9.934 10.12 135,365 +0.17(+1.69%)
May 05, 2009 10.23 10.25 9.818 9.949 104,482 -0.18(-1.80%)
May 04, 2009 9.839 10.13 9.752 10.13 164,417 +0.58(+6.04%)
May 01, 2009 9.168 9.562 9.168 9.555 59,280 +0.32(+3.48%)
Apr 30, 2009 9.584 9.613 9.234 9.234 224,205 -0.10(-1.09%)
Apr 29, 2009 9.263 9.518 9.183 9.336 63,767 +0.27(+2.98%)
Apr 28, 2009 8.869 9.131 8.715 9.066 81,407 +0.23(+2.56%)
Apr 27, 2009 9.080 9.124 8.752 8.839 65,896 -0.31(-3.43%)
Apr 24, 2009 9.197 9.270 9.058 9.153 79,585 +0.12(+1.29%)
Apr 23, 2009 8.964 9.080 8.759 9.037 213,912 +0.38(+4.38%)
Apr 22, 2009 8.599 8.956 8.482 8.657 247,439 +0.11(+1.28%)
Apr 21, 2009 8.394 8.599 8.248 8.548 170,832 +0.14(+1.61%)
Apr 20, 2009 9.124 9.124 8.394 8.412 74,582 -0.52(-5.77%)
Apr 17, 2009 8.810 8.934 8.679 8.927 127,247 +0.09(+1.07%)
Apr 16, 2009 8.745 8.861 8.650 8.832 84,948 +0.34(+3.95%)
Apr 15, 2009 8.526 8.632 8.402 8.496 105,398 -0.13(-1.52%)
Apr 14, 2009 8.657 8.701 8.475 8.628 68,387 +0.00(+0.00%)
Apr 13, 2009 8.263 8.635 8.256 8.628 43,590 +0.22(+2.60%)
Apr 09, 2009 8.175 8.461 8.139 8.409 119,621 +0.21(+2.58%)
Apr 08, 2009 7.803 8.270 7.803 8.197 57,416 +0.17(+2.09%)
Apr 07, 2009 8.029 8.139 7.964 8.029 45,728 -0.26(-3.08%)
Apr 06, 2009 8.270 8.343 8.161 8.284 51,589 -0.08(-1.02%)
Apr 03, 2009 8.380 8.387 8.190 8.369 55,181 +0.21(+2.56%)
Apr 02, 2009 7.752 8.292 7.752 8.161 106,887 +0.33(+4.19%)
Apr 01, 2009 7.745 7.920 7.533 7.832 26,037 +0.12(+1.50%)
Mar 31, 2009 7.365 7.810 7.365 7.716 25,261 +0.28(+3.74%)
Mar 30, 2009 7.504 7.511 7.350 7.438 68,825 -0.45(-5.75%)
Mar 26, 2009 7.803 8.000 7.664 7.892 89,482 +0.15(+1.90%)
Mar 25, 2009 7.642 7.766 7.496 7.745 55,170 +0.19(+2.51%)
Mar 24, 2009 7.672 7.832 7.537 7.555 43,020 -0.11(-1.43%)
Mar 23, 2009 7.583 7.781 7.533 7.664 45,387 +0.42(+5.86%)
Mar 20, 2009 7.482 7.555 7.175 7.240 59,393 -0.28(-3.70%)
Mar 19, 2009 7.591 7.613 7.482 7.518 85,366 +0.07(+0.98%)
Mar 18, 2009 7.248 7.445 6.964 7.445 45,824 +0.24(+3.34%)
Mar 17, 2009 7.110 7.219 7.044 7.204 36,996 +0.18(+2.60%)
Mar 16, 2009 7.117 7.241 6.975 7.022 64,164 +0.05(+0.73%)
Mar 13, 2009 7.088 7.088 6.876 6.971 0 -0.04(-0.52%)
Mar 12, 2009 6.628 7.073 6.628 7.007 110,847 +0.19(+2.78%)
Mar 11, 2009 6.964 6.964 6.691 6.818 25,498 +0.01(+0.11%)
Mar 10, 2009 6.475 6.854 6.475 6.810 66,582 +0.53(+8.36%)
Mar 09, 2009 6.285 6.564 6.277 6.285 80,096 -0.37(-5.59%)
Mar 06, 2009 6.620 6.788 6.489 6.657 0 +0.07(+1.01%)
Mar 05, 2009 6.759 6.897 6.577 6.591 61,411 -0.48(-6.82%)
Mar 04, 2009 6.825 7.126 6.774 7.073 56,540 +0.36(+5.44%)
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.