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 )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 9.104 9.179 9.074 9.134 294,595 +0.05(+0.58%)
Apr 28, 2011 9.021 9.089 9.021 9.081 24,120 +0.03(+0.33%)
Apr 27, 2011 9.006 9.089 8.923 9.051 29,294 -0.01(-0.08%)
Apr 26, 2011 8.969 9.059 8.938 9.059 54,197 +0.12(+1.33%)
Apr 25, 2011 8.946 8.961 8.893 8.940 22,130 +0.06(+0.70%)
Apr 21, 2011 8.863 8.878 8.826 8.878 59,527 +0.08(+0.85%)
Apr 20, 2011 8.773 8.841 8.773 8.803 65,994 +0.12(+1.39%)
Apr 19, 2011 8.600 8.692 8.600 8.683 46,371 +0.08(+0.96%)
Apr 18, 2011 8.645 8.645 8.487 8.600 65,912 -0.26(-2.89%)
Apr 15, 2011 8.795 8.886 8.765 8.856 133,081 -0.08(-0.93%)
Apr 14, 2011 8.886 8.961 8.765 8.938 555,378 +0.01(+0.13%)
Apr 13, 2011 9.006 9.006 8.927 8.927 23,800 +0.03(+0.29%)
Apr 12, 2011 8.976 8.976 8.863 8.901 301,554 -0.05(-0.50%)
Apr 11, 2011 8.923 9.006 8.923 8.946 135,028 +0.08(+0.85%)
Apr 08, 2011 8.856 8.954 8.848 8.871 68,542 +0.08(+0.94%)
Apr 07, 2011 8.848 8.848 8.750 8.788 80,008 -0.14(-1.52%)
Apr 06, 2011 8.878 8.952 8.863 8.923 102,386 +0.02(+0.25%)
Apr 05, 2011 8.961 8.991 8.871 8.901 328,840 -0.20(-2.17%)
Apr 04, 2011 9.239 9.239 9.059 9.098 107,854 +0.09(+1.02%)
Apr 01, 2011 8.931 9.014 8.878 9.006 45,317 +0.08(+0.93%)
Mar 31, 2011 8.916 8.954 8.803 8.923 114,482 -0.04(-0.41%)
Mar 30, 2011 8.908 9.014 8.848 8.960 549,153 +0.05(+0.58%)
Mar 29, 2011 8.848 8.908 8.803 8.908 120,081 +0.08(+0.85%)
Mar 28, 2011 8.818 8.916 8.818 8.833 410,950 +0.17(+1.91%)
Mar 25, 2011 8.668 8.713 8.637 8.668 61,192 -0.04(-0.43%)
Mar 24, 2011 8.615 8.708 8.600 8.705 44,828 +0.11(+1.31%)
Mar 23, 2011 8.502 8.615 8.449 8.592 284,219 +0.08(+0.89%)
Mar 22, 2011 8.562 8.562 8.470 8.516 111,262 -0.02(-0.19%)
Mar 21, 2011 8.525 8.570 8.510 8.532 83,250 +0.07(+0.80%)
Mar 18, 2011 8.487 8.487 8.396 8.464 163,782 +0.19(+2.27%)
Mar 17, 2011 8.276 8.344 8.224 8.276 112,684 +0.23(+2.90%)
Mar 16, 2011 8.276 8.291 7.945 8.043 129,576 -0.23(-2.73%)
Mar 15, 2011 8.191 8.276 8.096 8.269 172,751 +0.17(+2.14%)
Mar 14, 2011 7.990 8.111 7.990 8.096 106,321 +0.24(+3.03%)
Mar 11, 2011 7.742 7.863 7.742 7.858 14,351 +0.06(+0.71%)
Mar 10, 2011 7.840 7.877 7.802 7.802 57,645 -0.19(-2.35%)
Mar 09, 2011 7.953 8.036 7.953 7.990 68,090 +0.10(+1.24%)
Mar 08, 2011 7.780 7.923 7.735 7.893 60,155 +0.11(+1.45%)
Mar 07, 2011 7.863 7.875 7.750 7.780 29,281 -0.04(-0.48%)
Mar 04, 2011 7.893 7.893 7.771 7.817 16,936 -0.02(-0.19%)
Mar 03, 2011 7.832 7.870 7.802 7.832 14,691 +0.05(+0.58%)
Mar 02, 2011 7.795 7.802 7.744 7.787 23,962 +0.01(+0.10%)
Mar 01, 2011 7.900 7.900 7.760 7.780 38,007 -0.14(-1.71%)
Feb 28, 2011 7.945 7.953 7.885 7.915 30,014 +0.08(+1.06%)
Feb 25, 2011 7.787 7.847 7.787 7.832 23,401 +0.08(+1.07%)
Feb 24, 2011 7.742 7.766 7.705 7.750 39,430 +0.06(+0.78%)
Feb 23, 2011 7.750 7.774 7.644 7.689 43,765 -0.03(-0.39%)
Feb 22, 2011 7.787 7.840 7.720 7.720 36,120 -0.21(-2.66%)
Feb 18, 2011 7.908 7.968 7.900 7.930 33,641 +0.03(+0.38%)
Feb 17, 2011 7.847 7.930 7.847 7.900 26,973 +0.00(+0.00%)
Feb 16, 2011 7.821 7.900 7.821 7.900 27,804 +0.08(+0.96%)
Feb 15, 2011 7.855 7.876 7.810 7.825 25,550 -0.09(-1.14%)
Feb 14, 2011 7.915 7.945 7.883 7.915 35,275 -0.02(-0.28%)
Feb 11, 2011 7.885 7.968 7.795 7.938 25,460 -0.03(-0.38%)
Feb 10, 2011 7.878 7.968 7.795 7.968 21,965 -0.08(-1.03%)
Feb 09, 2011 7.983 8.066 7.983 8.051 24,905 +0.06(+0.75%)
Feb 08, 2011 7.953 8.013 7.870 7.990 35,884 +0.03(+0.38%)
Feb 07, 2011 7.953 8.005 7.923 7.960 23,334 +0.05(+0.67%)
Feb 04, 2011 7.915 7.923 7.856 7.908 29,889 -0.02(-0.20%)
Feb 03, 2011 7.923 7.938 7.847 7.923 27,486 -0.10(-1.30%)
Feb 02, 2011 8.020 8.043 8.007 8.028 19,243 +0.00(+0.00%)
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.