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 (%)
May 28, 2010 8.087 8.244 8.042 8.087 31,343 -0.21(-2.53%)
May 27, 2010 8.027 8.297 8.012 8.297 66,941 +0.46(+5.84%)
May 26, 2010 7.914 8.034 7.772 7.839 41,847 -0.06(-0.76%)
May 25, 2010 7.817 7.929 7.637 7.899 499,871 -0.17(-2.10%)
May 24, 2010 8.192 8.212 8.069 8.069 22,675 -0.21(-2.48%)
May 21, 2010 7.959 8.289 7.959 8.274 91,914 +0.23(+2.89%)
May 20, 2010 8.041 8.267 8.005 8.042 579 -0.40(-4.71%)
May 19, 2010 8.394 8.489 8.282 8.439 41,663 +0.03(+0.36%)
May 18, 2010 8.762 8.783 8.379 8.409 71,568 -0.18(-2.10%)
May 17, 2010 8.679 8.696 8.357 8.589 51,589 -0.08(-0.95%)
May 14, 2010 8.672 8.831 8.567 8.672 54,886 -0.21(-2.36%)
May 13, 2010 8.949 8.986 8.860 8.882 24,785 -0.16(-1.74%)
May 12, 2010 8.979 9.054 8.904 9.039 45,680 +0.14(+1.53%)
May 11, 2010 8.940 9.024 8.880 8.903 98,191 -0.06(-0.67%)
May 10, 2010 8.979 9.002 8.859 8.963 66,727 +0.45(+5.27%)
May 07, 2010 8.627 8.687 8.349 8.514 74,163 -0.04(-0.44%)
May 06, 2010 8.964 9.002 8.252 8.552 87,273 -0.49(-5.39%)
May 05, 2010 9.039 9.144 8.989 9.039 133,145 -0.25(-2.67%)
May 04, 2010 9.459 9.482 9.234 9.287 144,459 -0.44(-4.55%)
May 03, 2010 9.722 9.782 9.639 9.730 27,143 +0.05(+0.54%)
Apr 30, 2010 9.699 9.819 9.624 9.677 36,852 -0.02(-0.20%)
Apr 29, 2010 9.647 9.722 9.639 9.696 74,677 +0.11(+1.14%)
Apr 28, 2010 9.729 9.729 9.504 9.587 93,790 -0.01(-0.08%)
Apr 27, 2010 9.857 9.947 9.579 9.594 66,877 -0.42(-4.19%)
Apr 26, 2010 10.12 10.12 10.01 10.01 31,261 -0.05(-0.52%)
Apr 23, 2010 9.939 10.10 9.939 10.07 59,621 +0.03(+0.30%)
Apr 22, 2010 9.954 10.04 9.888 10.04 27,309 -0.09(-0.89%)
Apr 21, 2010 10.16 10.18 10.05 10.13 51,488 -0.09(-0.88%)
Apr 20, 2010 10.21 10.25 10.16 10.22 27,863 +0.04(+0.44%)
Apr 19, 2010 10.16 10.19 10.04 10.17 34,717 -0.10(-0.95%)
Apr 16, 2010 10.43 10.43 10.15 10.27 47,643 -0.17(-1.65%)
Apr 15, 2010 10.37 10.49 10.34 10.44 37,637 -0.05(-0.47%)
Apr 14, 2010 10.46 10.49 10.38 10.49 22,678 +0.12(+1.13%)
Apr 13, 2010 10.30 10.42 10.30 10.37 80,426 +0.05(+0.51%)
Apr 12, 2010 10.28 10.38 10.28 10.32 19,516 +0.05(+0.51%)
Apr 09, 2010 10.11 10.30 10.11 10.27 40,603 +0.14(+1.33%)
Apr 08, 2010 10.05 10.13 10.03 10.13 15,635 +0.02(+0.22%)
Apr 07, 2010 10.10 10.18 10.07 10.11 16,316 +0.02(+0.15%)
Apr 06, 2010 10.07 10.11 10.000 10.10 230,791 -0.04(-0.43%)
Apr 05, 2010 10.13 10.15 10.05 10.14 45,549 +0.04(+0.43%)
Apr 01, 2010 9.999 10.10 10.10 10.10 80,383 +0.12(+1.20%)
Mar 31, 2010 9.947 10.07 9.902 9.977 87,241 -0.02(-0.15%)
Mar 30, 2010 10.08 10.08 9.947 9.992 38,544 -0.08(-0.82%)
Mar 29, 2010 9.992 10.10 9.992 10.07 16,784 +0.08(+0.85%)
Mar 26, 2010 9.955 10.03 9.937 9.990 18,756 +0.09(+0.89%)
Mar 25, 2010 9.992 10.07 9.902 9.902 41,907 -0.02(-0.15%)
Mar 24, 2010 9.954 9.977 9.902 9.917 24,112 -0.15(-1.49%)
Mar 23, 2010 10.07 10.07 9.977 10.07 41,710 +0.08(+0.83%)
Mar 22, 2010 9.954 10.04 9.857 9.985 280,697 -0.04(-0.45%)
Mar 19, 2010 10.13 10.13 10.02 10.03 28,923 -0.18(-1.79%)
Mar 18, 2010 10.25 10.30 10.16 10.21 33,312 -0.04(-0.34%)
Mar 17, 2010 10.23 10.32 10.23 10.25 26,405 +0.01(+0.11%)
Mar 16, 2010 10.12 10.24 10.12 10.24 17,205 +0.08(+0.78%)
Mar 15, 2010 10.12 10.16 10.12 10.16 19,218 -0.05(-0.51%)
Mar 12, 2010 10.25 10.25 10.17 10.21 20,805 -0.06(-0.57%)
Mar 11, 2010 10.19 10.27 10.17 10.27 17,125 +0.10(+0.94%)
Mar 10, 2010 10.15 10.25 10.13 10.17 20,618 +0.05(+0.52%)
Mar 09, 2010 10.10 10.20 10.09 10.12 35,156 -0.03(-0.30%)
Mar 08, 2010 10.16 10.22 10.13 10.15 16,760 -0.01(-0.07%)
Mar 05, 2010 10.09 10.19 10.07 10.16 28,327 +0.17(+1.65%)
Mar 04, 2010 9.977 10.08 9.924 9.992 12,221 -0.01(-0.08%)
Mar 03, 2010 9.939 10.09 9.918 9.999 27,574 +0.21(+2.15%)
Mar 02, 2010 9.774 9.849 9.759 9.789 24,848 +0.02(+0.15%)
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.