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: 4:10 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 (%)
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.