Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 8.409 8.409 7.820 7.820 127,536 -0.85(-9.80%)
Nov 28, 2008 8.605 8.709 8.468 8.669 60,911 +0.26(+3.06%)
Nov 26, 2008 8.052 8.620 8.045 8.412 154,795 +0.14(+1.71%)
Nov 25, 2008 8.409 8.511 8.067 8.271 85,840 -0.09(-1.13%)
Nov 24, 2008 7.289 9.311 7.289 8.365 354,237 +1.36(+19.42%)
Nov 21, 2008 6.918 7.187 6.801 7.005 85,459 +0.20(+2.95%)
Nov 20, 2008 7.347 7.416 6.568 6.804 305,481 -0.87(-11.34%)
Nov 19, 2008 7.965 8.263 7.565 7.674 84,821 -0.39(-4.78%)
Nov 18, 2008 8.474 8.474 7.783 8.060 183,483 -0.49(-5.70%)
Nov 17, 2008 8.743 8.743 8.365 8.547 37,709 -0.10(-1.18%)
Nov 14, 2008 8.882 8.940 8.416 8.649 72,356 -0.47(-5.11%)
Nov 13, 2008 8.511 9.114 8.103 9.114 179,194 +0.73(+8.77%)
Nov 12, 2008 9.122 9.122 8.372 8.380 213,551 -0.97(-10.42%)
Nov 11, 2008 9.456 9.485 9.012 9.354 94,377 -0.28(-2.87%)
Nov 10, 2008 10.05 10.05 9.500 9.631 103,536 +0.17(+1.85%)
Nov 07, 2008 9.194 9.500 9.092 9.456 80,464 +0.49(+5.43%)
Nov 06, 2008 9.456 9.674 8.860 8.969 102,217 -0.71(-7.29%)
Nov 05, 2008 10.08 10.27 9.565 9.674 328,879 -0.65(-6.27%)
Nov 04, 2008 10.02 10.47 9.936 10.32 264,593 +1.13(+12.35%)
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.