Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.72 +0.09 (+0.51%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.060 7.082 6.999 7.075 33,807 +0.12(+1.74%)
Aug 30, 2011 6.923 6.992 6.895 6.954 36,900 -0.08(-1.08%)
Aug 29, 2011 6.946 7.029 6.916 7.029 39,256 +0.23(+3.34%)
Aug 26, 2011 6.719 6.855 6.644 6.802 52,576 +0.10(+1.47%)
Aug 25, 2011 6.848 6.848 6.696 6.704 18,337 -0.17(-2.53%)
Aug 24, 2011 6.780 6.878 6.749 6.878 48,651 +0.08(+1.22%)
Aug 23, 2011 6.696 6.805 6.644 6.795 41,182 +0.18(+2.75%)
Aug 22, 2011 6.749 6.749 6.613 6.613 13,018 +0.05(+0.81%)
Aug 19, 2011 6.651 6.712 6.560 6.560 27,059 -0.12(-1.81%)
Aug 18, 2011 6.696 6.704 6.613 6.681 37,525 -0.26(-3.71%)
Aug 17, 2011 7.014 7.060 6.920 6.939 46,122 +0.10(+1.44%)
Aug 16, 2011 6.871 6.923 6.772 6.840 143,608 -0.09(-1.32%)
Aug 15, 2011 6.863 6.936 6.840 6.932 51,470 +0.20(+2.93%)
Aug 12, 2011 6.742 6.780 6.681 6.734 497,738 +0.05(+0.68%)
Aug 11, 2011 6.538 6.754 6.454 6.689 64,049 +0.29(+4.49%)
Aug 10, 2011 6.636 6.636 6.401 6.401 83,466 -0.34(-5.05%)
Aug 09, 2011 6.916 6.742 6.401 6.742 245,875 +0.33(+5.07%)
Aug 08, 2011 6.749 6.749 6.394 6.417 224,205 -0.62(-8.82%)
Aug 05, 2011 7.075 7.128 6.795 7.037 247,352 +0.05(+0.76%)
Aug 04, 2011 7.241 7.264 6.984 6.984 69,108 -0.47(-6.29%)
Aug 03, 2011 7.453 7.476 7.340 7.453 50,043 +0.08(+1.13%)
Aug 02, 2011 7.506 7.552 7.370 7.370 33,149 -0.26(-3.37%)
Aug 01, 2011 7.794 7.794 7.556 7.627 51,450 -0.10(-1.27%)
Jul 29, 2011 7.718 7.786 7.681 7.726 34,173 +0.00(+0.00%)
Jul 28, 2011 7.763 7.816 7.726 7.726 23,648 -0.06(-0.78%)
Jul 27, 2011 7.930 7.930 7.780 7.786 46,690 -0.22(-2.74%)
Jul 26, 2011 8.028 8.051 7.998 8.005 39,338 +0.02(+0.19%)
Jul 25, 2011 7.983 8.073 7.983 7.990 88,122 +0.21(+2.68%)
Jul 22, 2011 7.779 7.786 7.771 7.782 14,282 +0.04(+0.53%)
Jul 21, 2011 7.673 7.769 7.650 7.741 39,354 +0.21(+2.81%)
Jul 20, 2011 7.514 7.547 7.476 7.529 16,301 +0.11(+1.43%)
Jul 19, 2011 7.400 7.446 7.362 7.423 53,540 +0.08(+1.13%)
Jul 18, 2011 7.377 7.400 7.287 7.340 30,638 -0.13(-1.72%)
Jul 15, 2011 7.506 7.506 7.448 7.468 161,442 -0.03(-0.40%)
Jul 14, 2011 7.650 7.665 7.499 7.499 62,209 -0.11(-1.49%)
Jul 13, 2011 7.589 7.680 7.544 7.612 138,541 +0.13(+1.72%)
Jul 12, 2011 7.461 7.536 7.453 7.483 136,318 -0.06(-0.74%)
Jul 11, 2011 7.620 7.620 7.521 7.539 111,424 -0.27(-3.45%)
Jul 08, 2011 7.839 7.839 7.756 7.809 32,928 -0.16(-1.99%)
Jul 07, 2011 7.915 7.968 7.884 7.968 64,728 +0.11(+1.45%)
Jul 06, 2011 7.900 7.900 7.839 7.854 23,220 -0.10(-1.24%)
Jul 05, 2011 7.975 8.021 7.953 7.953 41,809 -0.08(-1.04%)
Jul 01, 2011 7.960 8.043 7.946 8.036 58,309 +0.14(+1.72%)
Jun 30, 2011 7.869 7.915 7.839 7.900 18,459 +0.11(+1.36%)
Jun 29, 2011 7.732 7.794 7.732 7.794 19,710 +0.13(+1.68%)
Jun 28, 2011 7.635 7.667 7.604 7.665 12,859 +0.02(+0.30%)
Jun 27, 2011 7.521 7.642 7.521 7.642 18,703 +0.12(+1.61%)
Jun 24, 2011 7.544 7.571 7.514 7.521 167,445 -0.13(-1.68%)
Jun 23, 2011 7.589 7.650 7.523 7.650 31,023 -0.10(-1.27%)
Jun 22, 2011 7.763 7.831 7.710 7.748 77,772 -0.07(-0.87%)
Jun 21, 2011 7.824 7.884 7.816 7.816 424,723 +0.08(+1.06%)
Jun 20, 2011 7.750 7.754 7.735 7.735 32,890 -0.08(-1.06%)
Jun 17, 2011 7.870 7.878 7.817 7.817 22,832 +0.08(+1.07%)
Jun 16, 2011 7.765 7.787 7.682 7.735 44,014 -0.10(-1.25%)
Jun 15, 2011 7.930 7.983 7.817 7.832 55,715 -0.29(-3.61%)
Jun 14, 2011 8.088 8.171 8.081 8.126 55,714 +0.23(+2.86%)
Jun 13, 2011 7.998 8.051 7.893 7.900 1,124,690 -0.09(-1.13%)
Jun 10, 2011 8.111 8.111 7.975 7.990 33,384 -0.24(-2.93%)
Jun 09, 2011 8.148 8.246 8.141 8.232 25,853 +0.04(+0.47%)
Jun 08, 2011 8.269 8.272 8.172 8.194 26,955 -0.17(-1.98%)
Jun 07, 2011 8.352 8.412 8.329 8.359 29,387 +0.11(+1.28%)
Jun 06, 2011 8.314 8.359 8.220 8.254 153,093 -0.08(-0.93%)
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.