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: 4:10 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 (%)
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%)
Feb 01, 2011 7.923 8.066 7.923 8.028 57,281 +0.14(+1.81%)
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%)
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.