Financial News

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.387 5.387 5.334 5.360 10,278 -0.06(-1.06%)
Apr 27, 2012 5.410 5.422 5.365 5.418 16,826 +0.02(+0.42%)
Apr 26, 2012 5.350 5.410 5.334 5.395 34,115 -0.02(-0.28%)
Apr 25, 2012 5.410 5.412 5.380 5.410 12,968 +0.07(+1.39%)
Apr 24, 2012 5.334 5.356 5.327 5.336 7,135 +0.01(+0.17%)
Apr 23, 2012 5.312 5.334 5.297 5.327 7,334 -0.08(-1.54%)
Apr 20, 2012 5.425 5.453 5.407 5.410 7,297 +0.05(+0.85%)
Apr 19, 2012 5.456 5.456 5.365 5.365 12,754 -0.12(-2.21%)
Apr 18, 2012 5.516 5.518 5.478 5.486 11,010 -0.09(-1.63%)
Apr 17, 2012 5.531 5.596 5.509 5.577 5,448 +0.06(+1.10%)
Apr 16, 2012 5.493 5.525 5.471 5.516 12,294 +0.05(+0.83%)
Apr 13, 2012 5.509 5.509 5.463 5.471 7,052 -0.13(-2.30%)
Apr 12, 2012 5.493 5.599 5.493 5.599 10,621 +0.08(+1.51%)
Apr 11, 2012 5.561 5.561 5.516 5.516 8,374 +0.04(+0.69%)
Apr 10, 2012 5.569 5.569 5.478 5.478 19,741 -0.13(-2.38%)
Apr 09, 2012 5.622 5.622 5.589 5.612 8,552 -0.07(-1.26%)
Apr 05, 2012 5.622 5.693 5.622 5.683 29,273 -0.02(-0.39%)
Apr 04, 2012 5.705 5.728 5.675 5.705 20,990 -0.12(-2.08%)
Apr 03, 2012 5.887 5.887 5.788 5.826 10,644 -0.09(-1.48%)
Apr 02, 2012 5.841 5.955 5.811 5.914 4,233 -0.01(-0.18%)
Mar 30, 2012 5.879 5.940 5.879 5.925 10,422 +0.04(+0.63%)
Mar 29, 2012 5.887 5.887 5.811 5.887 13,167 -0.05(-0.88%)
Mar 28, 2012 5.985 5.985 5.913 5.940 25,336 -0.08(-1.26%)
Mar 27, 2012 6.046 6.046 6.008 6.015 26,032 -0.09(-1.52%)
Mar 26, 2012 6.061 6.108 6.061 6.108 8,799 +0.06(+0.91%)
Mar 23, 2012 6.023 6.061 6.000 6.053 8,501 +0.08(+1.39%)
Mar 22, 2012 5.978 5.998 5.956 5.970 8,070 -0.09(-1.50%)
Mar 21, 2012 6.053 6.084 6.044 6.061 53,314 -0.06(-0.92%)
Mar 20, 2012 6.091 6.119 6.038 6.117 4,862 -0.08(-1.37%)
Mar 19, 2012 6.174 6.220 6.154 6.202 11,772 +0.02(+0.32%)
Mar 16, 2012 6.159 6.194 6.106 6.182 34,745 +0.07(+1.19%)
Mar 15, 2012 6.084 6.120 6.038 6.109 23,439 +0.08(+1.30%)
Mar 14, 2012 6.099 6.099 6.031 6.031 1,494 -0.09(-1.48%)
Mar 13, 2012 6.061 6.123 6.061 6.121 9,984 +0.08(+1.25%)
Mar 12, 2012 6.061 6.068 6.031 6.046 8,370 +0.00(+0.00%)
Mar 09, 2012 6.076 6.084 6.046 6.046 9,428 -0.04(-0.62%)
Mar 08, 2012 6.046 6.092 6.008 6.084 7,757 +0.10(+1.64%)
Mar 07, 2012 5.955 6.008 5.948 5.985 14,825 +0.06(+1.02%)
Mar 06, 2012 6.046 6.046 5.917 5.925 30,618 -0.24(-3.94%)
Mar 05, 2012 6.205 6.205 6.152 6.168 13,432 -0.05(-0.84%)
Mar 02, 2012 6.227 6.280 6.205 6.220 24,149 -0.04(-0.60%)
Mar 01, 2012 6.220 6.258 6.220 6.258 15,845 +0.00(+0.00%)
Feb 29, 2012 6.295 6.295 6.213 6.258 42,649 -0.04(-0.63%)
Feb 28, 2012 6.280 6.306 6.240 6.297 17,363 +0.01(+0.10%)
Feb 27, 2012 6.280 6.318 6.243 6.291 9,264 -0.13(-1.96%)
Feb 24, 2012 6.386 6.432 6.386 6.417 12,753 +0.03(+0.46%)
Feb 23, 2012 6.364 6.387 6.357 6.387 5,947 -0.01(-0.11%)
Feb 22, 2012 6.424 6.424 6.388 6.394 9,034 -0.08(-1.17%)
Feb 21, 2012 6.469 6.500 6.432 6.469 33,967 +0.06(+0.93%)
Feb 17, 2012 6.371 6.410 6.371 6.410 10,883 +0.04(+0.63%)
Feb 16, 2012 6.235 6.395 6.182 6.370 10,246 +0.09(+1.42%)
Feb 15, 2012 6.326 6.340 6.258 6.280 8,577 -0.04(-0.60%)
Feb 14, 2012 6.333 6.356 6.272 6.318 4,748 -0.05(-0.75%)
Feb 13, 2012 6.401 6.425 6.326 6.366 10,723 +0.04(+0.65%)
Feb 10, 2012 6.356 6.356 6.311 6.325 39,688 -0.16(-2.42%)
Feb 09, 2012 6.477 6.482 6.447 6.482 14,735 +0.03(+0.41%)
Feb 08, 2012 6.492 6.492 6.440 6.455 8,756 -0.04(-0.69%)
Feb 07, 2012 6.454 6.500 6.439 6.500 20,803 +0.03(+0.43%)
Feb 06, 2012 6.462 6.500 6.454 6.472 27,145 -0.08(-1.25%)
Feb 03, 2012 6.454 6.568 6.439 6.554 19,258 +0.21(+3.36%)
Feb 02, 2012 6.326 6.379 6.326 6.341 8,045 +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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback