Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.460 7.581 7.399 7.407 44,574 -0.03(-0.41%)
Jun 29, 2010 7.558 7.558 7.384 7.437 192,577 -0.46(-5.84%)
Jun 25, 2010 7.899 7.922 7.778 7.899 50,067 +0.02(+0.19%)
Jun 24, 2010 8.050 8.050 7.861 7.884 55,938 -0.18(-2.25%)
Jun 23, 2010 8.058 8.106 7.967 8.065 68,648 +0.11(+1.43%)
Jun 22, 2010 8.194 8.194 7.937 7.952 50,736 -0.19(-2.30%)
Jun 21, 2010 8.169 8.304 8.064 8.139 87,905 +0.02(+0.18%)
Jun 18, 2010 8.124 8.132 8.049 8.124 28,976 +0.04(+0.46%)
Jun 17, 2010 8.154 8.162 8.027 8.087 63,292 -0.08(-1.01%)
Jun 16, 2010 8.117 8.229 8.072 8.169 50,452 -0.12(-1.45%)
Jun 15, 2010 8.109 8.289 8.087 8.289 39,028 +0.29(+3.56%)
Jun 14, 2010 8.072 8.163 7.992 8.004 28,431 +0.01(+0.09%)
Jun 11, 2010 7.839 7.997 7.839 7.997 35,818 +0.08(+0.95%)
Jun 10, 2010 7.779 7.922 7.779 7.922 51,160 +0.35(+4.55%)
Jun 09, 2010 7.704 7.817 7.547 7.577 32,146 -0.09(-1.17%)
Jun 08, 2010 7.622 7.688 7.554 7.667 62,475 +0.04(+0.49%)
Jun 07, 2010 7.787 7.871 7.622 7.629 59,628 -0.12(-1.55%)
Jun 04, 2010 7.749 7.982 7.727 7.749 70,332 -0.39(-4.79%)
Jun 03, 2010 8.184 8.184 8.049 8.139 32,781 -0.05(-0.55%)
Jun 02, 2010 7.907 8.184 7.906 8.184 16,969 +0.26(+3.31%)
Jun 01, 2010 7.989 8.154 7.914 7.922 70,753 -0.17(-2.04%)
May 28, 2010 8.087 8.244 8.042 8.087 31,343 -0.21(-2.53%)
May 27, 2010 8.027 8.297 8.012 8.297 66,941 +0.46(+5.84%)
May 26, 2010 7.914 8.034 7.772 7.839 41,847 -0.06(-0.76%)
May 25, 2010 7.817 7.929 7.637 7.899 499,871 -0.17(-2.10%)
May 24, 2010 8.192 8.212 8.069 8.069 22,675 -0.21(-2.48%)
May 21, 2010 7.959 8.289 7.959 8.274 91,914 +0.23(+2.89%)
May 20, 2010 8.041 8.267 8.005 8.042 579 -0.40(-4.71%)
May 19, 2010 8.394 8.489 8.282 8.439 41,663 +0.03(+0.36%)
May 18, 2010 8.762 8.783 8.379 8.409 71,568 -0.18(-2.10%)
May 17, 2010 8.679 8.696 8.357 8.589 51,589 -0.08(-0.95%)
May 14, 2010 8.672 8.831 8.567 8.672 54,886 -0.21(-2.36%)
May 13, 2010 8.949 8.986 8.860 8.882 24,785 -0.16(-1.74%)
May 12, 2010 8.979 9.054 8.904 9.039 45,680 +0.14(+1.53%)
May 11, 2010 8.940 9.024 8.880 8.903 98,191 -0.06(-0.67%)
May 10, 2010 8.979 9.002 8.859 8.963 66,727 +0.45(+5.27%)
May 07, 2010 8.627 8.687 8.349 8.514 74,163 -0.04(-0.44%)
May 06, 2010 8.964 9.002 8.252 8.552 87,273 -0.49(-5.39%)
May 05, 2010 9.039 9.144 8.989 9.039 133,145 -0.25(-2.67%)
May 04, 2010 9.459 9.482 9.234 9.287 144,459 -0.44(-4.55%)
May 03, 2010 9.722 9.782 9.639 9.730 27,143 +0.05(+0.54%)
Apr 30, 2010 9.699 9.819 9.624 9.677 36,852 -0.02(-0.20%)
Apr 29, 2010 9.647 9.722 9.639 9.696 74,677 +0.11(+1.14%)
Apr 28, 2010 9.729 9.729 9.504 9.587 93,790 -0.01(-0.08%)
Apr 27, 2010 9.857 9.947 9.579 9.594 66,877 -0.42(-4.19%)
Apr 26, 2010 10.12 10.12 10.01 10.01 31,261 -0.05(-0.52%)
Apr 23, 2010 9.939 10.10 9.939 10.07 59,621 +0.03(+0.30%)
Apr 22, 2010 9.954 10.04 9.888 10.04 27,309 -0.09(-0.89%)
Apr 21, 2010 10.16 10.18 10.05 10.13 51,488 -0.09(-0.88%)
Apr 20, 2010 10.21 10.25 10.16 10.22 27,863 +0.04(+0.44%)
Apr 19, 2010 10.16 10.19 10.04 10.17 34,717 -0.10(-0.95%)
Apr 16, 2010 10.43 10.43 10.15 10.27 47,643 -0.17(-1.65%)
Apr 15, 2010 10.37 10.49 10.34 10.44 37,637 -0.05(-0.47%)
Apr 14, 2010 10.46 10.49 10.38 10.49 22,678 +0.12(+1.13%)
Apr 13, 2010 10.30 10.42 10.30 10.37 80,426 +0.05(+0.51%)
Apr 12, 2010 10.28 10.38 10.28 10.32 19,516 +0.05(+0.51%)
Apr 09, 2010 10.11 10.30 10.11 10.27 40,603 +0.14(+1.33%)
Apr 08, 2010 10.05 10.13 10.03 10.13 15,635 +0.02(+0.22%)
Apr 07, 2010 10.10 10.18 10.07 10.11 16,316 +0.02(+0.15%)
Apr 06, 2010 10.07 10.11 10.000 10.10 230,791 -0.04(-0.43%)
Apr 05, 2010 10.13 10.15 10.05 10.14 45,549 +0.04(+0.43%)
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.