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 (%)
Jul 31, 2009 10.93 11.26 10.89 11.19 53,585 +0.45(+4.23%)
Jul 30, 2009 10.71 10.97 10.71 10.74 47,725 +0.18(+1.74%)
Jul 29, 2009 10.70 10.74 10.48 10.55 159,741 -0.34(-3.10%)
Jul 28, 2009 10.90 11.00 10.67 10.89 90,306 -0.24(-2.17%)
Jul 27, 2009 11.07 11.13 10.92 11.13 112,516 -0.01(-0.07%)
Jul 24, 2009 11.04 11.14 10.90 11.14 2,731 +0.07(+0.60%)
Jul 23, 2009 10.79 11.11 10.75 11.07 54,875 +0.32(+3.00%)
Jul 22, 2009 10.74 10.89 10.72 10.75 43,271 -0.10(-0.88%)
Jul 21, 2009 11.03 11.07 10.77 10.85 23,616 -0.01(-0.13%)
Jul 20, 2009 10.80 10.97 10.78 10.86 84,629 +0.19(+1.79%)
Jul 17, 2009 10.71 10.88 10.63 10.67 46,624 -0.21(-1.96%)
Jul 16, 2009 10.74 10.90 10.63 10.88 163,473 +0.23(+2.14%)
Jul 15, 2009 10.54 10.78 10.44 10.66 110,420 +0.38(+3.71%)
Jul 14, 2009 10.41 10.44 10.19 10.27 60,064 -0.06(-0.57%)
Jul 13, 2009 10.19 10.41 10.19 10.33 64,367 +0.21(+2.03%)
Jul 10, 2009 10.26 10.26 9.873 10.13 198,056 -0.29(-2.81%)
Jul 09, 2009 10.30 10.46 10.22 10.42 73,754 +0.20(+1.94%)
Jul 08, 2009 10.22 10.44 9.967 10.22 112,014 +0.07(+0.66%)
Jul 07, 2009 10.41 10.43 10.14 10.16 64,970 -0.34(-3.22%)
Jul 06, 2009 10.22 10.51 10.18 10.49 57,951 -0.08(-0.76%)
Jul 02, 2009 10.70 10.85 10.56 10.57 61,844 -0.26(-2.37%)
Jul 01, 2009 10.99 11.05 10.82 10.83 58,083 -0.14(-1.27%)
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%)
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.