Financial News

Global Wind Energy ETF FT (NY: FAN )

16.61 +0.07 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.864 8.856 8.856 8.856 108,041 +0.02(+0.18%)
Dec 30, 2013 8.809 8.856 8.754 8.840 68,085 +0.07(+0.80%)
Dec 27, 2013 8.770 8.809 8.723 8.770 59,909 +0.04(+0.45%)
Dec 26, 2013 8.715 8.731 8.684 8.731 40,535 +0.05(+0.58%)
Dec 24, 2013 8.614 8.700 8.614 8.681 26,648 +0.07(+0.86%)
Dec 23, 2013 8.528 8.606 8.528 8.606 88,344 +0.12(+1.38%)
Dec 20, 2013 8.497 8.512 8.449 8.489 46,667 -0.01(-0.09%)
Dec 19, 2013 8.442 8.520 8.435 8.497 166,695 +0.07(+0.83%)
Dec 18, 2013 8.341 8.481 8.334 8.427 43,688 +0.09(+1.02%)
Dec 17, 2013 8.373 8.374 8.280 8.342 109,781 -0.08(-0.93%)
Dec 16, 2013 8.443 8.443 8.381 8.420 287,380 +0.00(+0.00%)
Dec 13, 2013 8.350 8.420 8.337 8.420 67,510 +0.09(+1.12%)
Dec 12, 2013 8.342 8.350 8.279 8.326 43,204 -0.07(-0.83%)
Dec 11, 2013 8.466 8.466 8.360 8.396 24,083 -0.02(-0.28%)
Dec 10, 2013 8.365 8.420 8.357 8.420 38,857 -0.05(-0.55%)
Dec 09, 2013 8.396 8.474 8.396 8.466 91,427 +0.11(+1.29%)
Dec 06, 2013 8.326 8.373 8.303 8.359 28,814 +0.12(+1.46%)
Dec 05, 2013 8.248 8.287 8.197 8.238 40,868 -0.00(-0.03%)
Dec 04, 2013 8.256 8.289 8.124 8.240 161,197 -0.18(-2.13%)
Dec 03, 2013 8.498 8.521 8.389 8.420 93,844 -0.17(-1.99%)
Dec 02, 2013 8.591 8.652 8.583 8.591 146,451 -0.08(-0.90%)
Nov 29, 2013 8.677 8.684 8.645 8.669 15,793 +0.05(+0.63%)
Nov 27, 2013 8.653 8.653 8.568 8.614 63,639 -0.06(-0.72%)
Nov 26, 2013 8.599 8.684 8.583 8.677 65,964 +0.01(+0.09%)
Nov 25, 2013 8.708 8.708 8.614 8.669 129,704 -0.01(-0.09%)
Nov 22, 2013 8.638 8.731 8.572 8.677 136,566 +0.10(+1.20%)
Nov 21, 2013 8.505 8.600 8.505 8.574 55,318 +0.13(+1.55%)
Nov 20, 2013 8.599 8.599 8.420 8.443 76,079 -0.15(-1.72%)
Nov 19, 2013 8.684 8.684 8.568 8.591 71,585 -0.13(-1.52%)
Nov 18, 2013 8.770 8.809 8.708 8.723 74,738 +0.02(+0.27%)
Nov 15, 2013 8.747 8.747 8.645 8.700 50,763 -0.02(-0.27%)
Nov 14, 2013 8.708 8.754 8.647 8.723 28,873 +0.19(+2.28%)
Nov 12, 2013 8.591 8.605 8.467 8.529 68,413 -0.08(-0.91%)
Nov 11, 2013 8.716 8.723 8.591 8.607 119,417 -0.22(-2.47%)
Nov 08, 2013 8.716 8.825 8.684 8.825 90,122 +0.08(+0.89%)
Nov 07, 2013 8.926 8.957 8.731 8.747 178,827 -0.23(-2.60%)
Nov 06, 2013 8.887 8.988 8.887 8.980 144,139 +0.26(+3.04%)
Nov 05, 2013 8.747 8.747 8.661 8.716 191,195 -0.09(-0.97%)
Nov 04, 2013 8.770 8.824 8.762 8.801 133,324 +0.09(+0.98%)
Nov 01, 2013 8.723 8.742 8.669 8.716 30,022 -0.02(-0.27%)
Oct 31, 2013 8.708 8.786 8.661 8.739 63,841 +0.03(+0.36%)
Oct 30, 2013 8.817 8.817 8.653 8.708 73,526 -0.08(-0.88%)
Oct 29, 2013 8.747 8.793 8.739 8.785 223,812 +0.12(+1.38%)
Oct 28, 2013 8.723 8.739 8.653 8.665 65,590 -0.11(-1.20%)
Oct 25, 2013 8.793 8.793 8.709 8.770 77,431 -0.11(-1.23%)
Oct 24, 2013 8.895 8.895 8.841 8.879 35,333 +0.04(+0.44%)
Oct 23, 2013 8.918 8.918 8.793 8.840 75,307 -0.16(-1.82%)
Oct 22, 2013 8.980 9.035 8.957 9.004 167,829 +0.12(+1.31%)
Oct 21, 2013 8.817 8.918 8.817 8.887 232,898 +0.12(+1.42%)
Oct 18, 2013 8.778 8.778 8.708 8.762 415,614 +0.06(+0.72%)
Oct 17, 2013 8.645 8.708 8.645 8.700 137,162 +0.15(+1.73%)
Oct 16, 2013 8.505 8.583 8.474 8.552 133,441 +0.07(+0.83%)
Oct 15, 2013 8.474 8.529 8.443 8.482 80,246 +0.01(+0.09%)
Oct 14, 2013 8.412 8.505 8.350 8.474 144,557 +0.02(+0.18%)
Oct 11, 2013 8.412 8.459 8.381 8.459 175,759 -0.01(-0.09%)
Oct 10, 2013 8.373 8.474 8.311 8.466 54,655 +0.19(+2.24%)
Oct 09, 2013 8.264 8.334 8.233 8.281 83,071 +0.00(+0.02%)
Oct 08, 2013 8.365 8.365 8.264 8.279 162,872 -0.03(-0.37%)
Oct 07, 2013 8.295 8.373 8.264 8.311 94,943 -0.05(-0.56%)
Oct 04, 2013 8.350 8.412 8.314 8.358 62,639 +0.03(+0.38%)
Oct 03, 2013 8.381 8.403 8.295 8.326 100,598 -0.05(-0.65%)
Oct 02, 2013 8.381 8.403 8.304 8.381 71,961 +0.02(+0.29%)
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