Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.25 11.21 11.21 11.21 49,864 -0.04(-0.40%)
Dec 30, 2009 11.23 11.25 11.12 11.25 98,834 +0.03(+0.27%)
Dec 29, 2009 11.26 11.29 11.12 11.22 96,523 -0.02(-0.20%)
Dec 28, 2009 11.29 11.37 11.10 11.24 719,088 +0.04(+0.33%)
Dec 24, 2009 11.25 11.25 11.04 11.21 116,582 +0.04(+0.40%)
Dec 23, 2009 11.11 11.19 11.04 11.16 650,200 -0.01(-0.07%)
Dec 22, 2009 11.14 11.17 11.00 11.17 71,171 +0.09(+0.79%)
Dec 21, 2009 11.00 11.08 10.98 11.08 52,583 +0.01(+0.13%)
Dec 18, 2009 11.07 11.07 10.90 11.07 30,762 +0.01(+0.07%)
Dec 17, 2009 11.11 11.11 11.00 11.06 46,155 -0.16(-1.44%)
Dec 16, 2009 11.21 11.33 11.20 11.22 52,978 -0.04(-0.39%)
Dec 15, 2009 11.15 11.29 11.15 11.26 40,367 -0.04(-0.39%)
Dec 14, 2009 11.30 11.35 11.25 11.31 88,391 +0.06(+0.56%)
Dec 11, 2009 11.19 11.29 11.18 11.24 40,569 +0.03(+0.29%)
Dec 10, 2009 11.23 11.25 11.17 11.21 25,829 +0.04(+0.33%)
Dec 09, 2009 11.19 11.19 11.02 11.18 27,211 -0.06(-0.52%)
Dec 08, 2009 11.31 11.31 11.18 11.23 38,495 -0.13(-1.17%)
Dec 07, 2009 11.42 11.47 11.34 11.37 29,197 +0.04(+0.34%)
Dec 04, 2009 11.37 11.45 11.23 11.33 45,254 +0.02(+0.19%)
Dec 03, 2009 11.39 11.47 11.31 11.31 125,162 -0.10(-0.84%)
Dec 02, 2009 11.40 11.46 11.37 11.40 53,304 +0.04(+0.39%)
Dec 01, 2009 11.40 11.43 11.33 11.36 37,113 +0.15(+1.31%)
Nov 30, 2009 11.10 11.22 11.10 11.21 20,281 +0.08(+0.72%)
Nov 27, 2009 11.01 11.23 10.98 11.13 14,566 -0.28(-2.44%)
Nov 25, 2009 11.37 11.45 11.36 11.41 23,541 +0.06(+0.52%)
Nov 24, 2009 11.39 11.41 11.30 11.35 28,924 +0.00(+0.03%)
Nov 23, 2009 11.40 11.47 11.32 11.35 30,198 +0.06(+0.55%)
Nov 20, 2009 11.25 11.30 11.15 11.29 35,119 -0.18(-1.60%)
Nov 19, 2009 11.37 11.47 11.20 11.47 58,596 -0.14(-1.20%)
Nov 18, 2009 11.52 11.61 11.45 11.61 31,144 +0.04(+0.38%)
Nov 17, 2009 11.43 11.56 11.41 11.56 37,581 +0.03(+0.25%)
Nov 16, 2009 11.54 11.64 11.42 11.54 37,641 +0.10(+0.90%)
Nov 13, 2009 11.43 11.56 11.39 11.43 93,258 +0.01(+0.08%)
Nov 12, 2009 11.54 11.62 11.41 11.42 48,455 -0.25(-2.15%)
Nov 11, 2009 11.73 11.80 11.64 11.67 47,989 -0.04(-0.31%)
Nov 10, 2009 11.63 11.71 11.63 11.71 28,787 -0.05(-0.44%)
Nov 09, 2009 11.66 11.85 11.62 11.76 34,693 +0.26(+2.29%)
Nov 06, 2009 11.51 11.51 11.40 11.50 44,286 +0.07(+0.58%)
Nov 05, 2009 11.40 11.48 11.35 11.43 27,416 +0.18(+1.63%)
Nov 04, 2009 11.30 11.42 11.21 11.25 27,576 +0.10(+0.85%)
Nov 03, 2009 11.01 11.21 10.97 11.15 54,356 +0.10(+0.86%)
Nov 02, 2009 11.12 11.29 10.96 11.06 38,509 -0.04(-0.33%)
Oct 30, 2009 11.42 11.42 11.05 11.10 54,456 -0.33(-2.89%)
Oct 29, 2009 11.26 11.47 11.26 11.43 118,512 +0.45(+4.13%)
Oct 28, 2009 11.36 11.37 10.96 10.97 119,032 -0.40(-3.53%)
Oct 27, 2009 11.47 11.59 11.36 11.37 58,348 -0.01(-0.05%)
Oct 26, 2009 11.62 11.78 11.36 11.38 91,569 -0.27(-2.28%)
Oct 23, 2009 11.74 11.76 11.59 11.64 29,920 -0.18(-1.55%)
Oct 22, 2009 11.73 11.88 11.66 11.83 41,770 +0.06(+0.50%)
Oct 21, 2009 11.78 12.02 11.77 11.77 53,273 -0.10(-0.86%)
Oct 20, 2009 11.81 11.90 11.79 11.87 35,002 -0.14(-1.16%)
Oct 19, 2009 11.92 12.03 11.89 12.01 20,696 +0.12(+1.05%)
Oct 16, 2009 11.86 11.92 11.75 11.89 88,429 -0.09(-0.76%)
Oct 15, 2009 11.97 12.03 11.87 11.98 74,114 -0.02(-0.21%)
Oct 14, 2009 11.88 12.01 11.85 12.00 39,258 +0.24(+2.04%)
Oct 13, 2009 11.73 11.86 11.70 11.76 33,451 -0.03(-0.28%)
Oct 12, 2009 11.87 11.95 11.74 11.80 45,395 +0.03(+0.28%)
Oct 09, 2009 11.86 11.86 11.67 11.76 86,299 -0.14(-1.17%)
Oct 08, 2009 11.91 12.02 11.88 11.90 42,774 +0.04(+0.37%)
Oct 07, 2009 11.75 11.89 11.75 11.86 18,795 +0.07(+0.56%)
Oct 06, 2009 11.75 11.91 11.71 11.79 44,407 +0.17(+1.45%)
Oct 05, 2009 11.45 11.68 11.44 11.62 32,129 +0.12(+1.08%)
Oct 02, 2009 11.38 11.59 11.36 11.50 48,795 -0.04(-0.38%)
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.