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 )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Feb 27, 2009 7.299 7.431 7.102 7.255 0 -0.06(-0.80%)
Feb 26, 2009 7.540 7.540 7.299 7.314 26,565 +0.01(+0.10%)
Feb 25, 2009 7.788 7.788 7.256 7.307 71,146 -0.34(-4.39%)
Feb 24, 2009 7.190 7.642 7.190 7.642 119,564 +0.26(+3.56%)
Feb 23, 2009 7.526 7.730 7.299 7.380 71,495 -0.23(-3.07%)
Feb 20, 2009 7.518 7.781 7.402 7.613 85,176 -0.20(-2.52%)
Feb 19, 2009 8.022 8.029 7.672 7.810 45,497 +0.07(+0.85%)
Feb 18, 2009 7.774 7.934 7.701 7.745 45,073 -0.15(-1.94%)
Feb 17, 2009 8.044 8.044 7.737 7.898 82,095 -0.40(-4.84%)
Feb 13, 2009 8.482 8.482 8.044 8.299 43,471 +0.21(+2.62%)
Feb 12, 2009 8.277 8.277 7.891 8.088 115,347 -0.16(-1.95%)
Feb 11, 2009 8.219 8.431 8.029 8.248 51,799 +0.20(+2.54%)
Feb 10, 2009 8.402 8.489 8.037 8.044 69,037 -0.48(-5.62%)
Feb 09, 2009 8.628 8.650 8.387 8.523 35,144 +0.03(+0.40%)
Feb 06, 2009 8.380 8.540 8.343 8.489 67,497 +0.11(+1.31%)
Feb 05, 2009 8.212 8.431 8.102 8.380 30,935 +0.17(+2.04%)
Feb 04, 2009 8.343 8.445 8.212 8.212 47,407 -0.22(-2.60%)
Feb 03, 2009 8.248 8.431 8.162 8.431 24,700 +0.25(+3.03%)
Feb 02, 2009 8.190 8.256 8.029 8.183 28,850 -0.05(-0.62%)
Jan 30, 2009 8.438 8.438 8.153 8.234 0 -0.16(-1.91%)
Jan 29, 2009 8.679 8.679 8.197 8.394 65,500 -0.39(-4.49%)
Jan 28, 2009 8.839 8.956 8.569 8.788 83,484 +0.15(+1.71%)
Jan 27, 2009 8.650 8.715 8.526 8.641 89,110 +0.15(+1.81%)
Jan 26, 2009 8.438 8.657 8.314 8.487 149,636 +0.20(+2.36%)
Jan 23, 2009 8.095 8.350 7.920 8.292 90,706 +0.05(+0.62%)
Jan 22, 2009 8.292 8.314 8.073 8.241 54,539 -0.35(-4.08%)
Jan 21, 2009 8.110 8.591 8.044 8.591 52,856 +0.47(+5.75%)
Jan 20, 2009 8.402 8.694 8.044 8.124 127,973 -0.72(-8.09%)
Jan 16, 2009 9.088 9.088 8.299 8.839 129,395 +0.43(+5.09%)
Jan 15, 2009 8.219 8.593 8.124 8.412 67,795 +0.09(+1.09%)
Jan 14, 2009 9.416 9.416 8.110 8.321 151,652 -0.44(-5.00%)
Jan 13, 2009 8.869 8.869 8.584 8.759 39,768 -0.14(-1.56%)
Jan 12, 2009 9.212 9.254 8.898 8.898 51,338 -0.28(-3.10%)
Jan 09, 2009 9.387 9.453 9.131 9.183 77,005 -0.16(-1.72%)
Jan 08, 2009 9.248 9.447 9.161 9.343 69,510 -0.03(-0.31%)
Jan 07, 2009 9.701 9.701 9.212 9.372 104,039 -0.39(-4.04%)
Jan 06, 2009 9.635 9.876 9.489 9.767 98,028 +0.22(+2.29%)
Jan 05, 2009 9.416 9.672 9.380 9.548 208,560 +0.17(+1.79%)
Jan 02, 2009 9.153 9.489 9.131 9.380 0 +0.24(+2.64%)
Jan 01, 2009 9.088 9.139 8.913 9.139 0 +0.00(+0.00%)
Dec 31, 2008 9.088 9.139 8.913 9.139 56,232 +0.07(+0.81%)
Dec 30, 2008 8.949 9.072 8.781 9.066 61,733 +0.38(+4.37%)
Dec 29, 2008 9.139 9.277 8.686 8.686 75,728 +0.04(+0.51%)
Dec 26, 2008 8.504 8.971 8.423 8.642 47,733 +0.07(+0.77%)
Dec 24, 2008 8.584 8.759 8.358 8.577 26,543 -0.22(-2.49%)
Dec 23, 2008 8.905 8.985 8.628 8.796 105,846 +0.21(+2.39%)
Dec 22, 2008 8.816 8.867 8.511 8.591 80,193 -0.35(-3.91%)
Dec 19, 2008 8.983 9.129 8.729 8.940 67,020 -0.19(-2.07%)
Dec 18, 2008 9.165 9.427 8.969 9.129 127,368 -0.15(-1.57%)
Dec 17, 2008 9.151 9.340 8.920 9.274 112,707 +0.15(+1.59%)
Dec 16, 2008 8.743 9.129 8.561 9.129 104,182 +0.76(+9.05%)
Dec 15, 2008 8.583 8.702 8.365 8.371 61,290 -0.22(-2.50%)
Dec 12, 2008 8.234 8.729 8.205 8.586 33,919 +0.36(+4.37%)
Dec 11, 2008 8.525 8.685 8.220 8.227 54,763 -0.12(-1.40%)
Dec 10, 2008 8.481 8.583 8.241 8.343 76,420 +0.12(+1.48%)
Dec 09, 2008 8.561 8.561 8.088 8.222 81,671 -0.54(-6.12%)
Dec 08, 2008 8.271 8.787 8.208 8.758 72,469 +0.63(+7.72%)
Dec 05, 2008 7.885 8.212 7.710 8.130 67,898 +0.27(+3.49%)
Dec 04, 2008 8.111 8.394 7.837 7.856 50,818 -0.51(-6.09%)
Dec 03, 2008 8.169 8.380 7.965 8.365 72,471 +0.23(+2.83%)
Dec 02, 2008 8.460 8.460 8.001 8.135 55,991 +0.32(+4.03%)
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.