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 )

17.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 31, 2011 7.855 7.938 7.855 7.885 33,203 +0.07(+0.87%)
Jan 28, 2011 7.900 7.936 7.757 7.817 147,865 -0.12(-1.52%)
Jan 27, 2011 7.960 7.983 7.908 7.938 101,907 +0.00(+0.00%)
Jan 26, 2011 7.953 7.960 7.900 7.938 48,106 -0.03(-0.34%)
Jan 25, 2011 7.945 7.965 7.891 7.965 52,384 -0.04(-0.51%)
Jan 24, 2011 7.960 8.028 7.960 8.005 17,772 +0.09(+1.14%)
Jan 21, 2011 7.968 7.968 7.893 7.915 46,078 +0.06(+0.77%)
Jan 20, 2011 7.832 7.889 7.795 7.855 56,740 +0.01(+0.10%)
Jan 19, 2011 7.915 7.938 7.832 7.847 77,980 -0.08(-1.04%)
Jan 18, 2011 7.810 7.930 7.810 7.930 276,786 +0.08(+0.96%)
Jan 14, 2011 7.780 7.855 7.780 7.855 37,564 +0.11(+1.36%)
Jan 13, 2011 7.712 7.810 7.712 7.750 42,973 +0.02(+0.29%)
Jan 12, 2011 7.614 7.735 7.614 7.727 31,177 +0.22(+2.91%)
Jan 11, 2011 7.486 7.547 7.458 7.509 43,849 +0.05(+0.60%)
Jan 10, 2011 7.479 7.501 7.419 7.464 20,806 -0.02(-0.30%)
Jan 07, 2011 7.599 7.599 7.449 7.486 31,361 -0.14(-1.78%)
Jan 06, 2011 7.780 7.780 7.607 7.622 22,489 -0.13(-1.65%)
Jan 05, 2011 7.697 7.780 7.682 7.750 31,103 -0.06(-0.77%)
Jan 04, 2011 7.863 7.863 7.757 7.810 26,460 -0.02(-0.19%)
Jan 03, 2011 7.787 7.844 7.783 7.825 53,413 +0.11(+1.46%)
Dec 31, 2010 7.622 7.735 7.607 7.712 80,170 +0.09(+1.18%)
Dec 30, 2010 7.644 7.712 7.615 7.622 57,324 -0.05(-0.59%)
Dec 29, 2010 7.629 7.712 7.614 7.667 85,017 +0.13(+1.70%)
Dec 28, 2010 7.464 7.577 7.464 7.539 44,952 -0.02(-0.30%)
Dec 27, 2010 7.381 7.569 7.381 7.562 45,831 +0.01(+0.10%)
Dec 23, 2010 7.592 7.592 7.539 7.554 23,039 -0.05(-0.59%)
Dec 22, 2010 7.584 7.607 7.562 7.599 39,412 -0.05(-0.59%)
Dec 21, 2010 7.592 7.667 7.592 7.644 44,795 +0.11(+1.50%)
Dec 20, 2010 7.674 7.674 7.509 7.531 52,181 -0.11(-1.48%)
Dec 17, 2010 7.682 7.682 7.614 7.644 137,776 -0.05(-0.68%)
Dec 16, 2010 7.637 7.697 7.599 7.697 134,089 +0.08(+1.09%)
Dec 15, 2010 7.644 7.742 7.585 7.614 72,523 -0.09(-1.17%)
Dec 14, 2010 7.727 7.780 7.652 7.705 70,638 +0.02(+0.20%)
Dec 13, 2010 7.667 7.750 7.652 7.689 76,422 +0.13(+1.69%)
Dec 10, 2010 7.516 7.589 7.479 7.562 46,092 +0.11(+1.52%)
Dec 09, 2010 7.441 7.471 7.404 7.449 24,305 +0.05(+0.61%)
Dec 08, 2010 7.426 7.455 7.373 7.404 43,156 +0.02(+0.31%)
Dec 07, 2010 7.562 7.562 7.381 7.381 79,252 +0.02(+0.31%)
Dec 06, 2010 7.321 7.396 7.300 7.358 40,267 -0.01(-0.10%)
Dec 03, 2010 7.306 7.396 7.306 7.366 22,267 +0.06(+0.82%)
Dec 02, 2010 7.208 7.322 7.178 7.306 30,208 +0.08(+1.04%)
Dec 01, 2010 7.155 7.231 7.133 7.231 35,494 +0.18(+2.56%)
Nov 30, 2010 6.997 7.089 6.997 7.050 15,618 -0.08(-1.06%)
Nov 29, 2010 7.088 7.140 7.005 7.125 47,191 -0.09(-1.25%)
Nov 26, 2010 7.246 7.246 7.208 7.215 5,926 -0.09(-1.24%)
Nov 24, 2010 7.276 7.306 7.306 7.306 26,346 +0.04(+0.52%)
Nov 23, 2010 7.389 7.389 7.200 7.268 100,411 -0.21(-2.82%)
Nov 22, 2010 7.456 7.486 7.366 7.479 32,272 -0.08(-1.09%)
Nov 19, 2010 7.531 7.577 7.456 7.562 43,942 +0.04(+0.50%)
Nov 18, 2010 7.502 7.565 7.502 7.524 32,867 +0.12(+1.63%)
Nov 17, 2010 7.404 7.456 7.381 7.404 27,621 +0.04(+0.51%)
Nov 16, 2010 7.509 7.509 7.336 7.366 46,527 -0.17(-2.30%)
Nov 15, 2010 7.584 7.659 7.539 7.539 51,849 -0.07(-0.89%)
Nov 12, 2010 7.689 7.689 7.562 7.607 26,143 -0.06(-0.79%)
Nov 11, 2010 7.712 7.712 7.632 7.667 37,610 -0.13(-1.64%)
Nov 10, 2010 7.840 7.840 7.689 7.795 55,559 +0.02(+0.19%)
Nov 09, 2010 7.900 7.915 7.765 7.780 81,204 -0.13(-1.62%)
Nov 08, 2010 7.960 7.960 7.863 7.908 21,603 -0.08(-0.94%)
Nov 05, 2010 7.990 7.990 7.930 7.983 32,274 -0.10(-1.21%)
Nov 04, 2010 8.058 8.081 8.021 8.081 27,856 +0.06(+0.75%)
Nov 03, 2010 7.968 8.042 7.911 8.021 27,444 +0.04(+0.47%)
Nov 02, 2010 7.915 7.990 7.885 7.983 32,840 +0.20(+2.61%)
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.