Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.800 7.869 7.679 7.748 43,839 -0.05(-0.58%)
Sep 29, 2010 7.778 7.793 7.725 7.793 17,336 -0.04(-0.48%)
Sep 28, 2010 7.717 7.853 7.682 7.831 188,871 +0.12(+1.57%)
Sep 27, 2010 7.710 7.740 7.687 7.710 43,013 -0.05(-0.59%)
Sep 24, 2010 7.649 7.755 7.642 7.755 18,110 +0.21(+2.82%)
Sep 23, 2010 7.642 7.642 7.528 7.542 10,831 -0.14(-1.79%)
Sep 22, 2010 7.732 7.740 7.675 7.679 10,417 +0.01(+0.10%)
Sep 21, 2010 7.679 7.725 7.622 7.672 19,036 -0.01(-0.10%)
Sep 20, 2010 7.634 7.695 7.566 7.679 31,002 +0.05(+0.69%)
Sep 17, 2010 7.626 7.679 7.611 7.626 21,432 -0.09(-1.18%)
Sep 15, 2010 7.702 7.740 7.679 7.717 17,844 -0.01(-0.10%)
Sep 14, 2010 7.672 7.784 7.672 7.725 32,108 +0.05(+0.59%)
Sep 13, 2010 7.634 7.700 7.634 7.679 26,571 +0.13(+1.70%)
Sep 10, 2010 7.551 7.589 7.543 7.551 9,069 +0.00(+0.00%)
Sep 09, 2010 7.611 7.657 7.534 7.551 13,992 +0.03(+0.40%)
Sep 08, 2010 7.498 7.608 7.498 7.521 14,894 +0.05(+0.61%)
Sep 07, 2010 7.619 7.619 7.475 7.475 22,884 -0.12(-1.59%)
Sep 03, 2010 7.604 7.637 7.554 7.596 42,725 +0.02(+0.20%)
Sep 02, 2010 7.528 7.599 7.528 7.581 44,547 +0.08(+1.11%)
Sep 01, 2010 7.392 7.539 7.392 7.498 22,843 +0.20(+2.69%)
Aug 31, 2010 7.309 7.348 7.263 7.301 41,702 +0.04(+0.52%)
Aug 30, 2010 7.384 7.384 7.263 7.263 29,468 -0.08(-1.13%)
Aug 27, 2010 7.347 7.362 7.218 7.347 59,047 +0.11(+1.57%)
Aug 26, 2010 7.271 7.354 7.233 7.233 55,049 +0.03(+0.42%)
Aug 25, 2010 7.173 7.218 7.112 7.203 100,238 -0.05(-0.73%)
Aug 24, 2010 7.309 7.315 7.218 7.256 38,898 -0.15(-2.04%)
Aug 23, 2010 7.513 7.543 7.384 7.407 50,066 -0.03(-0.41%)
Aug 20, 2010 7.528 7.528 7.384 7.437 34,334 -0.15(-1.99%)
Aug 19, 2010 7.823 7.831 7.566 7.589 41,956 -0.25(-3.19%)
Aug 18, 2010 7.929 7.944 7.808 7.838 116,744 -0.24(-3.00%)
Aug 17, 2010 8.043 8.144 8.043 8.080 31,130 +0.13(+1.62%)
Aug 16, 2010 7.906 7.990 7.906 7.952 28,940 -0.02(-0.19%)
Aug 13, 2010 7.967 8.035 7.952 7.967 27,864 -0.02(-0.19%)
Aug 12, 2010 7.944 8.040 7.929 7.982 17,195 -0.07(-0.90%)
Aug 11, 2010 8.232 8.232 8.043 8.055 33,325 -0.42(-4.95%)
Aug 10, 2010 8.338 8.497 8.338 8.474 23,185 -0.05(-0.62%)
Aug 09, 2010 8.550 8.550 8.489 8.527 31,497 +0.02(+0.18%)
Aug 06, 2010 8.512 8.512 8.384 8.512 96,929 +0.05(+0.54%)
Aug 05, 2010 8.458 8.481 8.406 8.466 15,133 -0.01(-0.09%)
Aug 04, 2010 8.474 8.504 8.413 8.474 26,436 +0.11(+1.27%)
Aug 03, 2010 8.406 8.436 8.348 8.368 16,603 -0.08(-0.90%)
Aug 02, 2010 8.360 8.451 8.360 8.444 29,265 +0.19(+2.29%)
Jul 30, 2010 8.254 8.267 8.158 8.254 14,318 -0.12(-1.45%)
Jul 29, 2010 8.398 8.424 8.277 8.376 34,901 +0.01(+0.10%)
Jul 28, 2010 8.406 8.433 8.332 8.368 15,536 -0.06(-0.72%)
Jul 27, 2010 8.459 8.468 8.398 8.428 47,029 -0.02(-0.27%)
Jul 26, 2010 8.334 8.481 8.323 8.451 156,542 +0.05(+0.54%)
Jul 23, 2010 8.232 8.406 8.226 8.406 40,242 +0.13(+1.55%)
Jul 22, 2010 8.171 8.288 8.171 8.277 76,537 +0.36(+4.49%)
Jul 21, 2010 8.118 8.118 7.922 7.922 13,703 -0.24(-2.98%)
Jul 20, 2010 7.997 8.193 7.953 8.165 16,904 +0.13(+1.62%)
Jul 19, 2010 8.012 8.088 7.944 8.035 22,845 +0.05(+0.57%)
Jul 16, 2010 7.990 8.186 7.982 7.990 29,549 -0.30(-3.56%)
Jul 15, 2010 8.179 8.300 8.133 8.285 208,198 +0.14(+1.67%)
Jul 14, 2010 8.065 8.164 8.065 8.149 19,474 +0.05(+0.56%)
Jul 13, 2010 8.043 8.133 8.043 8.103 30,392 +0.10(+1.23%)
Jul 12, 2010 8.035 8.035 7.959 8.005 22,910 -0.11(-1.40%)
Jul 09, 2010 8.118 8.118 7.974 8.118 50,066 +0.02(+0.28%)
Jul 08, 2010 8.050 8.096 7.990 8.096 22,970 +0.04(+0.47%)
Jul 07, 2010 7.876 8.073 7.876 8.058 78,311 +0.26(+3.30%)
Jul 06, 2010 7.808 7.929 7.732 7.800 53,214 +0.24(+3.20%)
Jul 02, 2010 7.558 7.633 7.513 7.558 50,311 +0.02(+0.20%)
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.