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 (%)
Jun 30, 2009 11.21 11.23 11.00 11.23 66,950 +0.02(+0.20%)
Jun 29, 2009 11.14 11.21 10.97 11.21 115,527 +0.12(+1.08%)
Jun 26, 2009 10.88 11.11 10.88 11.09 161,361 +0.30(+2.78%)
Jun 25, 2009 10.58 10.87 10.54 10.79 97,372 +0.26(+2.42%)
Jun 24, 2009 10.64 10.77 10.46 10.53 103,004 +0.06(+0.57%)
Jun 23, 2009 10.28 10.49 10.08 10.47 81,323 +0.07(+0.72%)
Jun 22, 2009 11.09 11.09 10.27 10.40 113,651 -0.52(-4.74%)
Jun 19, 2009 11.06 11.06 10.75 10.91 62,510 +0.20(+1.82%)
Jun 18, 2009 10.82 10.84 10.61 10.72 73,088 -0.05(-0.42%)
Jun 17, 2009 10.88 10.94 10.57 10.76 180,869 -0.11(-1.03%)
Jun 16, 2009 11.45 11.45 10.69 10.88 108,536 -0.31(-2.75%)
Jun 15, 2009 11.28 11.42 11.06 11.18 82,050 -0.38(-3.31%)
Jun 12, 2009 11.60 11.67 11.42 11.57 120,567 -0.19(-1.60%)
Jun 11, 2009 11.43 11.85 11.43 11.75 87,063 +0.35(+3.09%)
Jun 10, 2009 11.59 11.59 11.24 11.40 332,225 -0.05(-0.46%)
Jun 09, 2009 11.26 11.57 11.23 11.45 87,662 +0.20(+1.80%)
Jun 08, 2009 11.12 11.27 10.95 11.25 296,336 -0.20(-1.70%)
Jun 05, 2009 11.68 11.90 11.33 11.45 170,517 -0.05(-0.46%)
Jun 04, 2009 11.60 11.61 11.35 11.50 114,434 +0.25(+2.20%)
Jun 03, 2009 11.71 12.36 11.09 11.25 232,046 -0.73(-6.07%)
Jun 02, 2009 11.92 11.98 11.68 11.98 111,060 +0.05(+0.44%)
Jun 01, 2009 11.63 12.02 11.63 11.93 183,444 +0.36(+3.11%)
May 29, 2009 11.55 11.58 11.31 11.57 93,947 +0.12(+1.05%)
May 28, 2009 11.61 11.61 11.14 11.45 123,401 +0.19(+1.67%)
May 27, 2009 11.34 11.55 11.18 11.26 207,717 -0.07(-0.60%)
May 26, 2009 11.07 11.48 10.88 11.33 274,159 +0.29(+2.65%)
May 22, 2009 11.39 11.62 10.92 11.03 66,197 +0.00(+0.04%)
May 21, 2009 11.09 11.21 10.84 11.03 163,871 -0.06(-0.52%)
May 20, 2009 11.33 11.33 11.06 11.09 116,636 +0.10(+0.90%)
May 19, 2009 10.70 11.15 10.52 10.99 295,240 +0.39(+3.67%)
May 18, 2009 10.40 10.60 10.37 10.60 58,325 +0.36(+3.49%)
May 15, 2009 10.52 10.52 10.13 10.24 39,973 -0.05(-0.48%)
May 14, 2009 9.954 10.31 9.879 10.29 120,795 +0.31(+3.08%)
May 13, 2009 10.36 10.38 9.902 9.984 125,816 -0.52(-4.93%)
May 12, 2009 10.43 11.15 10.19 10.50 81,859 -0.22(-2.10%)
May 11, 2009 11.12 11.12 10.28 10.73 67,438 -0.18(-1.65%)
May 08, 2009 10.58 11.19 10.57 10.91 132,380 +0.44(+4.23%)
May 07, 2009 10.74 10.76 10.29 10.46 229,790 +0.07(+0.65%)
May 06, 2009 10.52 10.52 10.21 10.40 131,717 +0.17(+1.69%)
May 05, 2009 10.52 10.53 10.09 10.22 101,666 -0.19(-1.80%)
May 04, 2009 10.11 10.41 10.02 10.41 159,986 +0.59(+6.04%)
May 01, 2009 9.422 9.827 9.422 9.819 57,683 +0.33(+3.48%)
Apr 30, 2009 9.849 9.879 9.489 9.489 218,163 -0.10(-1.09%)
Apr 29, 2009 9.519 9.782 9.437 9.594 62,048 +0.28(+2.98%)
Apr 28, 2009 9.114 9.384 8.957 9.317 79,213 +0.23(+2.56%)
Apr 27, 2009 9.332 9.377 8.994 9.084 64,120 -0.32(-3.43%)
Apr 24, 2009 9.452 9.527 9.309 9.407 77,440 +0.12(+1.29%)
Apr 23, 2009 9.212 9.332 9.002 9.287 208,147 +0.39(+4.38%)
Apr 22, 2009 8.837 9.204 8.717 8.897 240,770 +0.11(+1.28%)
Apr 21, 2009 8.627 8.837 8.477 8.784 166,228 +0.14(+1.61%)
Apr 20, 2009 9.377 9.377 8.627 8.645 72,572 -0.53(-5.77%)
Apr 17, 2009 9.054 9.182 8.919 9.174 123,817 +0.10(+1.07%)
Apr 16, 2009 8.987 9.107 8.890 9.077 82,659 +0.35(+3.95%)
Apr 15, 2009 8.762 8.871 8.634 8.732 102,558 -0.14(-1.52%)
Apr 14, 2009 8.897 8.942 8.709 8.867 66,544 +0.00(+0.00%)
Apr 13, 2009 8.492 8.874 8.484 8.867 42,415 +0.23(+2.60%)
Apr 09, 2009 8.402 8.696 8.364 8.642 116,398 +0.22(+2.58%)
Apr 08, 2009 8.019 8.499 8.019 8.424 55,868 +0.17(+2.09%)
Apr 07, 2009 8.252 8.364 8.184 8.252 44,496 -0.26(-3.08%)
Apr 06, 2009 8.499 8.574 8.387 8.514 50,199 -0.09(-1.02%)
Apr 03, 2009 8.612 8.619 8.417 8.601 53,694 +0.21(+2.56%)
Apr 02, 2009 7.967 8.522 7.967 8.387 104,007 +0.34(+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.