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 )

17.76 +0.14 (+0.79%)
Streaming Delayed Price Updated: 2:15 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 (%)
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.