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 (+0.80%)
Streaming Delayed Price Updated: 2:41 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 (%)
Jun 30, 2009 10.95 10.97 10.75 10.97 68,531 +0.02(+0.20%)
Jun 29, 2009 10.88 10.95 10.72 10.95 118,256 +0.12(+1.08%)
Jun 26, 2009 10.63 10.86 10.63 10.83 165,172 +0.29(+2.78%)
Jun 25, 2009 10.33 10.62 10.29 10.54 99,672 +0.25(+2.42%)
Jun 24, 2009 10.40 10.53 10.22 10.29 105,437 +0.06(+0.57%)
Jun 23, 2009 10.04 10.25 9.849 10.23 83,244 +0.11(+1.12%)
Jun 22, 2009 10.79 10.79 9.993 10.12 116,799 -0.50(-4.74%)
Jun 19, 2009 10.76 10.76 10.46 10.62 64,241 +0.19(+1.82%)
Jun 18, 2009 10.53 10.55 10.32 10.43 75,112 -0.04(-0.42%)
Jun 17, 2009 10.59 10.65 10.28 10.47 185,878 -0.11(-1.03%)
Jun 16, 2009 11.15 11.15 10.40 10.58 111,543 -0.30(-2.75%)
Jun 15, 2009 10.98 11.12 10.77 10.88 84,322 -0.37(-3.31%)
Jun 12, 2009 11.29 11.36 11.12 11.26 123,907 -0.18(-1.60%)
Jun 11, 2009 11.12 11.53 11.12 11.44 89,475 +0.34(+3.09%)
Jun 10, 2009 11.28 11.28 10.93 11.10 341,427 -0.05(-0.46%)
Jun 09, 2009 10.96 11.26 10.93 11.15 90,090 +0.20(+1.80%)
Jun 08, 2009 10.82 10.96 10.66 10.95 304,544 -0.19(-1.70%)
Jun 05, 2009 11.37 11.58 11.02 11.14 175,240 -0.05(-0.46%)
Jun 04, 2009 11.28 11.30 11.04 11.19 117,603 +0.24(+2.20%)
Jun 03, 2009 11.39 12.03 10.79 10.95 238,473 -0.71(-6.07%)
Jun 02, 2009 11.60 11.66 11.37 11.66 114,136 +0.05(+0.44%)
Jun 01, 2009 11.32 11.70 11.32 11.61 188,525 +0.35(+3.11%)
May 29, 2009 11.24 11.27 11.01 11.26 96,549 +0.12(+1.05%)
May 28, 2009 11.30 11.30 10.84 11.14 126,819 +0.18(+1.67%)
May 27, 2009 11.04 11.24 10.88 10.96 213,470 -0.07(-0.60%)
May 26, 2009 10.77 11.17 10.58 11.02 281,753 +0.28(+2.65%)
May 22, 2009 11.08 11.31 10.63 10.74 68,030 +0.00(+0.04%)
May 21, 2009 10.79 10.91 10.55 10.73 168,409 -0.06(-0.52%)
May 20, 2009 11.02 11.02 10.77 10.79 119,867 +0.10(+0.90%)
May 19, 2009 10.42 10.85 10.24 10.69 303,418 +0.38(+3.67%)
May 18, 2009 10.12 10.31 10.09 10.31 59,941 +0.35(+3.49%)
May 15, 2009 10.24 10.24 9.854 9.967 41,080 -0.05(-0.48%)
May 14, 2009 9.686 10.03 9.613 10.01 124,141 +0.30(+3.08%)
May 13, 2009 10.08 10.10 9.635 9.715 129,300 -0.50(-4.93%)
May 12, 2009 10.15 10.85 9.912 10.22 84,126 -0.22(-2.10%)
May 11, 2009 10.82 10.82 10.01 10.44 69,306 -0.18(-1.65%)
May 08, 2009 10.30 10.89 10.28 10.61 136,046 +0.43(+4.23%)
May 07, 2009 10.45 10.47 10.01 10.18 236,154 +0.07(+0.65%)
May 06, 2009 10.24 10.24 9.934 10.12 135,365 +0.17(+1.69%)
May 05, 2009 10.23 10.25 9.818 9.949 104,482 -0.18(-1.80%)
May 04, 2009 9.839 10.13 9.752 10.13 164,417 +0.58(+6.04%)
May 01, 2009 9.168 9.562 9.168 9.555 59,280 +0.32(+3.48%)
Apr 30, 2009 9.584 9.613 9.234 9.234 224,205 -0.10(-1.09%)
Apr 29, 2009 9.263 9.518 9.183 9.336 63,767 +0.27(+2.98%)
Apr 28, 2009 8.869 9.131 8.715 9.066 81,407 +0.23(+2.56%)
Apr 27, 2009 9.080 9.124 8.752 8.839 65,896 -0.31(-3.43%)
Apr 24, 2009 9.197 9.270 9.058 9.153 79,585 +0.12(+1.29%)
Apr 23, 2009 8.964 9.080 8.759 9.037 213,912 +0.38(+4.38%)
Apr 22, 2009 8.599 8.956 8.482 8.657 247,439 +0.11(+1.28%)
Apr 21, 2009 8.394 8.599 8.248 8.548 170,832 +0.14(+1.61%)
Apr 20, 2009 9.124 9.124 8.394 8.412 74,582 -0.52(-5.77%)
Apr 17, 2009 8.810 8.934 8.679 8.927 127,247 +0.09(+1.07%)
Apr 16, 2009 8.745 8.861 8.650 8.832 84,948 +0.34(+3.95%)
Apr 15, 2009 8.526 8.632 8.402 8.496 105,398 -0.13(-1.52%)
Apr 14, 2009 8.657 8.701 8.475 8.628 68,387 +0.00(+0.00%)
Apr 13, 2009 8.263 8.635 8.256 8.628 43,590 +0.22(+2.60%)
Apr 09, 2009 8.175 8.461 8.139 8.409 119,621 +0.21(+2.58%)
Apr 08, 2009 7.803 8.270 7.803 8.197 57,416 +0.17(+2.09%)
Apr 07, 2009 8.029 8.139 7.964 8.029 45,728 -0.26(-3.08%)
Apr 06, 2009 8.270 8.343 8.161 8.284 51,589 -0.08(-1.02%)
Apr 03, 2009 8.380 8.387 8.190 8.369 55,181 +0.21(+2.56%)
Apr 02, 2009 7.752 8.292 7.752 8.161 106,887 +0.33(+4.19%)
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.