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 )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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.