Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Global Wind Energy ETF FT (NY: FAN )

16.64 -0.09 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.866 9.985 9.822 9.896 87,956 -0.01(-0.15%)
Mar 30, 2010 10.00 10.00 9.866 9.911 38,860 -0.08(-0.82%)
Mar 29, 2010 9.911 10.01 9.911 9.993 16,922 +0.08(+0.85%)
Mar 26, 2010 9.874 9.948 9.856 9.909 18,909 +0.09(+0.89%)
Mar 25, 2010 9.911 9.993 9.822 9.822 42,251 -0.01(-0.15%)
Mar 24, 2010 9.874 9.896 9.822 9.836 24,310 -0.15(-1.49%)
Mar 23, 2010 9.993 9.993 9.896 9.985 42,052 +0.08(+0.83%)
Mar 22, 2010 9.874 9.960 9.777 9.903 282,997 -0.04(-0.45%)
Mar 19, 2010 10.05 10.05 9.941 9.948 29,160 -0.18(-1.79%)
Mar 18, 2010 10.16 10.22 10.08 10.13 33,584 -0.04(-0.34%)
Mar 17, 2010 10.15 10.24 10.15 10.16 26,621 +0.01(+0.11%)
Mar 16, 2010 10.04 10.15 10.04 10.15 17,346 +0.08(+0.78%)
Mar 15, 2010 10.04 10.07 10.04 10.07 19,376 -0.05(-0.51%)
Mar 12, 2010 10.16 10.16 10.09 10.13 20,975 -0.06(-0.57%)
Mar 11, 2010 10.11 10.18 10.08 10.18 17,266 +0.09(+0.94%)
Mar 10, 2010 10.07 10.16 10.04 10.09 20,787 +0.05(+0.52%)
Mar 09, 2010 10.02 10.12 10.01 10.04 35,445 -0.03(-0.30%)
Mar 08, 2010 10.07 10.14 10.04 10.07 16,897 -0.01(-0.07%)
Mar 05, 2010 10.00 10.11 9.985 10.07 28,559 +0.16(+1.65%)
Mar 04, 2010 9.896 10.00 9.844 9.910 12,321 -0.01(-0.08%)
Mar 03, 2010 9.859 10.01 9.838 9.918 27,800 +0.21(+2.15%)
Mar 02, 2010 9.695 9.769 9.680 9.710 25,051 +0.01(+0.15%)
Mar 01, 2010 9.732 9.829 9.636 9.695 33,541 -0.03(-0.31%)
Feb 26, 2010 9.688 9.725 9.561 9.725 14,386 +0.01(+0.08%)
Feb 25, 2010 9.673 9.725 9.554 9.717 20,416 -0.06(-0.61%)
Feb 24, 2010 9.740 9.851 9.735 9.777 30,907 +0.01(+0.08%)
Feb 23, 2010 9.859 9.859 9.710 9.769 30,128 -0.16(-1.57%)
Feb 22, 2010 10.01 10.01 9.926 9.926 28,179 -0.04(-0.37%)
Feb 19, 2010 9.911 10.01 9.836 9.963 22,092 -0.04(-0.45%)
Feb 18, 2010 9.859 10.02 9.859 10.01 36,200 +0.09(+0.94%)
Feb 17, 2010 9.985 10.01 9.881 9.914 36,248 -0.05(-0.49%)
Feb 16, 2010 9.769 9.969 9.769 9.963 28,375 +0.21(+2.14%)
Feb 12, 2010 9.740 9.755 9.755 9.755 43,410 -0.16(-1.58%)
Feb 11, 2010 9.747 9.918 9.695 9.911 23,058 +0.07(+0.76%)
Feb 10, 2010 9.874 9.941 9.729 9.836 20,510 -0.05(-0.53%)
Feb 09, 2010 9.784 10.01 9.740 9.888 102,289 +0.35(+3.65%)
Feb 08, 2010 9.598 9.695 9.516 9.540 247,237 -0.10(-1.06%)
Feb 05, 2010 9.695 9.755 9.397 9.643 141,155 -0.05(-0.54%)
Feb 04, 2010 10.15 10.15 9.695 9.695 134,550 -0.68(-6.53%)
Feb 03, 2010 10.49 10.49 10.27 10.37 20,350 -0.05(-0.50%)
Feb 02, 2010 10.40 10.49 10.34 10.42 127,957 +0.12(+1.16%)
Feb 01, 2010 10.22 10.37 10.22 10.31 31,133 +0.15(+1.47%)
Jan 29, 2010 10.38 10.39 10.11 10.16 56,950 -0.20(-1.94%)
Jan 28, 2010 10.53 10.53 10.22 10.36 62,482 -0.13(-1.21%)
Jan 27, 2010 10.46 10.53 10.39 10.48 252,709 -0.05(-0.49%)
Jan 26, 2010 10.59 10.64 10.45 10.54 62,460 -0.10(-0.91%)
Jan 25, 2010 10.65 10.69 10.57 10.63 76,998 +0.18(+1.71%)
Jan 22, 2010 10.61 10.66 10.42 10.45 133,701 -0.24(-2.25%)
Jan 21, 2010 10.94 10.94 10.68 10.70 78,970 -0.35(-3.21%)
Jan 20, 2010 11.18 11.18 10.93 11.05 77,845 -0.39(-3.38%)
Jan 19, 2010 11.31 11.46 11.28 11.44 127,408 +0.00(+0.00%)
Jan 15, 2010 11.57 11.44 11.44 11.44 86,149 -0.19(-1.66%)
Jan 14, 2010 11.73 11.73 11.61 11.63 133,831 -0.11(-0.93%)
Jan 13, 2010 11.73 11.81 11.64 11.74 118,013 +0.08(+0.68%)
Jan 12, 2010 11.81 11.81 11.63 11.66 285,317 -0.26(-2.17%)
Jan 11, 2010 11.89 11.93 11.81 11.92 182,519 +0.18(+1.57%)
Jan 08, 2010 11.61 11.76 11.58 11.73 101,340 +0.21(+1.81%)
Jan 07, 2010 11.46 11.53 11.43 11.53 96,138 +0.07(+0.58%)
Jan 06, 2010 11.43 11.51 11.38 11.46 85,563 +0.02(+0.19%)
Jan 05, 2010 11.44 11.52 11.36 11.44 71,544 +0.06(+0.52%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.