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 )

18.06 +0.03 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2008 9.434 9.434 8.416 8.842 125,343 +0.12(+1.38%)
Oct 30, 2008 8.714 8.722 8.380 8.722 123,035 +0.57(+7.05%)
Oct 29, 2008 8.220 8.285 7.914 8.147 151,671 +0.40(+5.16%)
Oct 28, 2008 7.594 7.747 7.107 7.747 88,611 +0.51(+7.04%)
Oct 27, 2008 8.147 8.380 7.238 7.238 83,886 -0.69(-8.72%)
Oct 24, 2008 7.921 7.994 7.434 7.929 214,411 -0.44(-5.22%)
Oct 23, 2008 8.700 8.772 8.161 8.365 71,376 -0.46(-5.19%)
Oct 22, 2008 9.638 9.638 8.729 8.823 92,484 -1.20(-12.01%)
Oct 21, 2008 10.33 10.44 9.827 10.03 115,654 -0.57(-5.38%)
Oct 20, 2008 10.23 10.60 10.18 10.60 75,841 +0.49(+4.82%)
Oct 17, 2008 10.10 10.62 9.711 10.11 146,299 -0.26(-2.53%)
Oct 16, 2008 10.18 10.53 9.653 10.37 82,962 +0.19(+1.84%)
Oct 15, 2008 11.06 11.09 10.00 10.19 64,320 -1.11(-9.83%)
Oct 14, 2008 12.00 12.18 10.92 11.30 120,743 -0.07(-0.64%)
Oct 13, 2008 9.973 11.37 9.973 11.37 86,836 +1.58(+16.09%)
Oct 10, 2008 9.092 9.813 8.932 9.794 60,522 +0.05(+0.55%)
Oct 09, 2008 10.53 10.53 9.740 9.740 45,323 -0.63(-6.03%)
Oct 08, 2008 9.638 10.70 9.638 10.37 120,712 -0.20(-1.90%)
Oct 07, 2008 10.98 11.82 10.04 10.57 103,006 -0.84(-7.36%)
Oct 06, 2008 12.18 12.18 10.55 11.41 120,195 -1.26(-9.94%)
Oct 03, 2008 12.90 13.14 12.55 12.66 88,248 -0.10(-0.80%)
Oct 02, 2008 13.60 13.60 12.77 12.77 63,442 -1.18(-8.48%)
Oct 01, 2008 14.16 14.16 13.64 13.95 57,005 -0.08(-0.54%)
Sep 30, 2008 13.82 14.07 13.24 14.02 87,433 +0.51(+3.74%)
Sep 29, 2008 14.96 14.96 12.98 13.52 160,495 -1.96(-12.66%)
Sep 26, 2008 15.28 15.48 15.01 15.48 0 -0.31(-1.98%)
Sep 25, 2008 15.89 15.99 15.62 15.79 58,252 +0.31(+1.97%)
Sep 24, 2008 15.73 16.05 15.49 15.49 34,528 -0.18(-1.18%)
Sep 23, 2008 16.00 16.16 15.46 15.67 49,188 -0.48(-2.95%)
Sep 22, 2008 17.53 17.53 16.00 16.15 116,766 -0.53(-3.18%)
Sep 19, 2008 16.88 17.43 15.65 16.68 0 +1.44(+9.45%)
Sep 18, 2008 15.08 15.53 14.66 15.24 88,181 +0.15(+0.96%)
Sep 17, 2008 15.13 15.44 14.91 15.09 101,197 +0.23(+1.57%)
Sep 16, 2008 15.06 15.09 14.55 14.86 111,620 -0.23(-1.54%)
Sep 15, 2008 15.77 15.77 15.06 15.09 95,893 -0.98(-6.11%)
Sep 12, 2008 16.00 16.26 15.81 16.08 76,629 +0.25(+1.56%)
Sep 11, 2008 15.88 15.88 15.43 15.83 141,544 -0.25(-1.58%)
Sep 10, 2008 16.18 16.18 15.68 16.08 227,799 -0.10(-0.63%)
Sep 09, 2008 17.12 17.12 16.18 16.18 118,926 -0.95(-5.52%)
Sep 08, 2008 17.50 17.62 17.02 17.13 104,825 -0.18(-1.05%)
Sep 05, 2008 17.42 17.42 17.02 17.31 0 -0.15(-0.83%)
Sep 04, 2008 18.02 18.02 17.43 17.46 174,924 -0.78(-4.27%)
Sep 03, 2008 18.39 18.43 18.18 18.24 117,856 -0.21(-1.14%)
Sep 02, 2008 18.75 18.76 18.43 18.45 109,348 -0.47(-2.46%)
Aug 29, 2008 19.12 19.12 18.88 18.91 127,265 -0.19(-0.99%)
Aug 28, 2008 18.80 19.10 18.80 19.10 110,247 +0.30(+1.59%)
Aug 27, 2008 18.65 18.83 18.62 18.80 125,994 +0.30(+1.61%)
Aug 26, 2008 18.45 18.64 18.40 18.50 113,754 +0.07(+0.35%)
Aug 25, 2008 18.64 18.66 18.39 18.44 89,400 -0.26(-1.40%)
Aug 22, 2008 18.91 18.91 18.59 18.70 159,230 -0.09(-0.46%)
Aug 21, 2008 18.48 18.82 18.45 18.79 177,826 +0.42(+2.30%)
Aug 20, 2008 18.18 18.37 18.11 18.37 97,032 +0.24(+1.33%)
Aug 19, 2008 18.34 18.34 18.00 18.13 90,006 -0.06(-0.33%)
Aug 18, 2008 18.26 18.40 17.96 18.18 76,535 -0.18(-0.99%)
Aug 15, 2008 18.37 18.38 18.22 18.37 0 +0.08(+0.44%)
Aug 14, 2008 18.18 18.40 18.10 18.29 112,191 +0.14(+0.77%)
Aug 13, 2008 18.55 18.55 17.89 18.15 133,092 -0.39(-2.09%)
Aug 12, 2008 18.82 18.82 18.38 18.53 144,633 -0.36(-1.92%)
Aug 11, 2008 19.19 19.19 18.48 18.90 114,114 -0.41(-2.14%)
Aug 08, 2008 19.21 19.40 18.91 19.31 96,214 +0.03(+0.18%)
Aug 07, 2008 19.50 19.50 19.17 19.28 57,334 -0.19(-0.97%)
Aug 06, 2008 19.38 19.55 19.11 19.46 96,707 -0.08(-0.39%)
Aug 05, 2008 19.76 19.76 19.28 19.54 60,221 +0.02(+0.09%)
Aug 04, 2008 21.09 21.09 19.39 19.52 131,262 -0.28(-1.43%)
Aug 01, 2008 20.09 20.09 19.71 19.81 101,843 -0.32(-1.59%)
Jul 31, 2008 20.37 20.37 20.00 20.13 101,719 -0.18(-0.90%)
Jul 30, 2008 20.25 20.31 20.00 20.31 139,032 +0.07(+0.37%)
Jul 29, 2008 20.23 20.28 19.71 20.23 147,252 +0.43(+2.20%)
Jul 28, 2008 19.99 20.07 19.79 19.80 302,510 -0.09(-0.44%)
Jul 25, 2008 19.86 19.97 19.75 19.89 113,038 +0.08(+0.40%)
Jul 24, 2008 20.29 20.29 19.73 19.81 229,367 -0.82(-3.98%)
Jul 23, 2008 20.65 20.69 20.55 20.63 366,292 -0.17(-0.84%)
Jul 22, 2008 20.60 21.07 20.33 20.80 249,811 +0.20(+0.95%)
Jul 21, 2008 20.21 20.61 20.15 20.61 250,225 +0.64(+3.21%)
Jul 18, 2008 20.11 20.64 19.89 19.97 640,490 -0.43(-2.10%)
Jul 17, 2008 20.27 20.45 20.02 20.40 233,738 +0.39(+1.96%)
Jul 16, 2008 19.54 20.04 19.52 20.00 201,372 +0.31(+1.59%)
Jul 15, 2008 19.68 19.79 19.28 19.69 111,625 -0.13(-0.66%)
Jul 14, 2008 20.36 20.36 19.82 19.82 66,882 -0.36(-1.80%)
Jul 11, 2008 20.22 20.29 19.93 20.19 68,859 -0.18(-0.89%)
Jul 10, 2008 20.21 20.40 20.00 20.37 107,491 +0.36(+1.82%)
Jul 09, 2008 20.44 20.66 20.00 20.00 163,666 -0.67(-3.24%)
Jul 08, 2008 20.66 20.72 20.16 20.67 130,891 +0.19(+0.92%)
Jul 07, 2008 20.78 20.81 20.32 20.48 106,640 +0.15(+0.72%)
Jul 04, 2008 20.66 20.66 19.93 20.34 30,011 +0.00(+0.00%)
Jul 03, 2008 20.66 20.66 19.93 20.34 30,011 -0.30(-1.43%)
Jul 02, 2008 20.94 21.13 20.63 20.63 56,920 -0.17(-0.84%)
Jul 01, 2008 20.91 20.93 20.37 20.81 126,027 -0.21(-1.02%)
Jun 30, 2008 21.16 21.16 20.88 21.02 91,509 -0.07(-0.35%)
Jun 27, 2008 21.42 21.42 20.89 21.09 77,084 -0.33(-1.53%)
Jun 26, 2008 22.09 22.09 21.17 21.42 139,366 -0.58(-2.64%)
Jun 25, 2008 22.21 22.26 21.92 22.00 132,685 -0.01(-0.07%)
Jun 24, 2008 22.19 22.37 22.00 22.02 164,443 -0.36(-1.62%)
Jun 23, 2008 22.49 22.51 22.26 22.38 262,665 +0.04(+0.16%)
Jun 20, 2008 22.74 22.77 22.30 22.35 244,337 -0.28(-1.22%)
Jun 19, 2008 22.91 22.91 22.51 22.62 431,420 -0.19(-0.83%)
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.