Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.913 7.959 7.883 7.944 18,357 +0.11(+1.36%)
Jun 29, 2011 7.776 7.837 7.776 7.837 19,600 +0.13(+1.68%)
Jun 28, 2011 7.678 7.710 7.647 7.708 12,787 +0.02(+0.30%)
Jun 27, 2011 7.563 7.685 7.563 7.685 18,598 +0.12(+1.61%)
Jun 24, 2011 7.586 7.614 7.556 7.563 166,511 -0.13(-1.68%)
Jun 23, 2011 7.632 7.693 7.565 7.693 30,849 -0.10(-1.27%)
Jun 22, 2011 7.807 7.875 7.754 7.792 77,339 -0.07(-0.87%)
Jun 21, 2011 7.868 7.929 7.860 7.860 422,354 +0.08(+1.06%)
Jun 20, 2011 7.793 7.797 7.778 7.778 32,708 -0.08(-1.06%)
Jun 17, 2011 7.914 7.922 7.861 7.861 22,705 +0.08(+1.07%)
Jun 16, 2011 7.808 7.830 7.725 7.778 43,769 -0.10(-1.25%)
Jun 15, 2011 7.974 8.027 7.861 7.876 55,406 -0.30(-3.61%)
Jun 14, 2011 8.133 8.217 8.126 8.171 55,404 +0.23(+2.86%)
Jun 13, 2011 8.043 8.096 7.937 7.944 1,118,448 -0.09(-1.13%)
Jun 10, 2011 8.156 8.156 8.020 8.035 33,198 -0.24(-2.93%)
Jun 09, 2011 8.194 8.292 8.186 8.278 25,709 +0.04(+0.47%)
Jun 08, 2011 8.315 8.318 8.217 8.239 26,805 -0.17(-1.98%)
Jun 07, 2011 8.398 8.459 8.376 8.406 29,224 +0.11(+1.28%)
Jun 06, 2011 8.360 8.406 8.266 8.300 152,244 -0.08(-0.93%)
Jun 03, 2011 8.300 8.421 8.300 8.377 20,881 +0.09(+1.06%)
May 24, 2011 8.315 8.338 8.255 8.289 22,195 +0.03(+0.42%)
May 23, 2011 8.323 8.323 8.247 8.254 677,294 -0.27(-3.19%)
May 20, 2011 8.610 8.610 8.512 8.527 38,837 -0.16(-1.83%)
May 19, 2011 8.633 8.688 8.611 8.686 44,718 +0.06(+0.69%)
May 18, 2011 8.504 8.626 8.504 8.626 25,876 +0.08(+0.98%)
May 17, 2011 8.474 8.565 8.429 8.542 32,333 +0.10(+1.16%)
May 16, 2011 8.474 8.542 8.421 8.444 22,807 -0.01(-0.09%)
May 13, 2011 8.572 8.572 8.428 8.451 92,151 -0.17(-2.02%)
May 12, 2011 8.587 8.678 8.512 8.625 64,518 +0.05(+0.62%)
May 11, 2011 8.746 8.746 8.548 8.572 265,918 -0.20(-2.24%)
May 10, 2011 8.678 8.776 8.678 8.769 23,393 +0.08(+0.87%)
May 09, 2011 8.618 8.724 8.618 8.693 361,351 +0.11(+1.23%)
May 06, 2011 8.701 8.807 8.550 8.587 86,284 -0.05(-0.53%)
May 05, 2011 8.814 8.814 8.625 8.633 75,574 -0.24(-2.73%)
May 04, 2011 9.026 9.026 8.860 8.875 75,776 -0.21(-2.33%)
May 03, 2011 9.072 9.147 9.034 9.087 41,221 -0.02(-0.25%)
May 02, 2011 9.117 9.121 9.109 9.109 57,420 -0.08(-0.82%)
Apr 29, 2011 9.155 9.230 9.125 9.185 292,960 +0.05(+0.58%)
Apr 28, 2011 9.072 9.140 9.072 9.132 23,986 +0.03(+0.33%)
Apr 27, 2011 9.056 9.140 8.973 9.102 29,131 -0.01(-0.08%)
Apr 26, 2011 9.019 9.109 8.988 9.109 53,896 +0.12(+1.33%)
Apr 25, 2011 8.996 9.011 8.943 8.990 22,007 +0.06(+0.70%)
Apr 21, 2011 8.913 8.928 8.875 8.928 59,196 +0.08(+0.85%)
Apr 20, 2011 8.822 8.890 8.822 8.852 65,628 +0.12(+1.39%)
Apr 19, 2011 8.648 8.740 8.648 8.731 46,114 +0.08(+0.96%)
Apr 18, 2011 8.693 8.693 8.534 8.648 65,546 -0.26(-2.89%)
Apr 15, 2011 8.845 8.935 8.814 8.905 132,343 -0.08(-0.93%)
Apr 14, 2011 8.935 9.011 8.814 8.988 552,296 +0.01(+0.13%)
Apr 13, 2011 9.056 9.056 8.977 8.977 23,667 +0.03(+0.29%)
Apr 12, 2011 9.026 9.026 8.913 8.950 299,880 -0.05(-0.50%)
Apr 11, 2011 8.973 9.056 8.973 8.996 134,279 +0.08(+0.85%)
Apr 08, 2011 8.905 9.003 8.898 8.920 68,162 +0.08(+0.94%)
Apr 07, 2011 8.898 8.898 8.799 8.837 79,564 -0.14(-1.52%)
Apr 06, 2011 8.928 9.002 8.913 8.973 101,818 +0.02(+0.25%)
Apr 05, 2011 9.011 9.041 8.920 8.950 327,015 -0.20(-2.17%)
Apr 04, 2011 9.291 9.291 9.109 9.149 107,255 +0.09(+1.02%)
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.