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, 2011 8.892 8.930 8.780 8.900 114,784 -0.04(-0.41%)
Mar 30, 2011 8.885 8.990 8.825 8.937 550,601 +0.05(+0.58%)
Mar 29, 2011 8.825 8.885 8.780 8.885 120,398 +0.08(+0.85%)
Mar 28, 2011 8.795 8.892 8.795 8.810 412,034 +0.17(+1.91%)
Mar 25, 2011 8.645 8.690 8.615 8.645 61,353 -0.04(-0.43%)
Mar 24, 2011 8.592 8.685 8.577 8.682 44,947 +0.11(+1.31%)
Mar 23, 2011 8.480 8.592 8.427 8.570 284,968 +0.08(+0.89%)
Mar 22, 2011 8.540 8.540 8.448 8.494 111,555 -0.02(-0.19%)
Mar 21, 2011 8.502 8.547 8.487 8.510 83,469 +0.07(+0.80%)
Mar 18, 2011 8.465 8.465 8.374 8.442 164,214 +0.19(+2.27%)
Mar 17, 2011 8.255 8.322 8.202 8.255 112,981 +0.23(+2.90%)
Mar 16, 2011 8.255 8.269 7.924 8.022 129,918 -0.23(-2.73%)
Mar 15, 2011 8.169 8.255 8.074 8.247 173,206 +0.17(+2.14%)
Mar 14, 2011 7.969 8.089 7.969 8.074 106,602 +0.24(+3.03%)
Mar 11, 2011 7.722 7.842 7.722 7.837 14,389 +0.06(+0.71%)
Mar 10, 2011 7.819 7.856 7.782 7.782 57,797 -0.19(-2.35%)
Mar 09, 2011 7.932 8.014 7.932 7.969 68,270 +0.10(+1.24%)
Mar 08, 2011 7.759 7.902 7.715 7.872 60,314 +0.11(+1.45%)
Mar 07, 2011 7.842 7.854 7.729 7.759 29,358 -0.04(-0.48%)
Mar 04, 2011 7.872 7.872 7.750 7.797 16,981 -0.02(-0.19%)
Mar 03, 2011 7.812 7.849 7.782 7.812 14,730 +0.05(+0.58%)
Mar 02, 2011 7.774 7.782 7.724 7.767 24,025 +0.01(+0.10%)
Mar 01, 2011 7.879 7.879 7.740 7.759 38,108 -0.14(-1.71%)
Feb 28, 2011 7.924 7.932 7.864 7.894 30,093 +0.08(+1.06%)
Feb 25, 2011 7.767 7.827 7.767 7.812 23,462 +0.08(+1.07%)
Feb 24, 2011 7.722 7.746 7.684 7.729 39,534 +0.06(+0.78%)
Feb 23, 2011 7.729 7.753 7.624 7.669 43,881 -0.03(-0.39%)
Feb 22, 2011 7.767 7.819 7.699 7.699 36,215 -0.21(-2.66%)
Feb 18, 2011 7.887 7.947 7.879 7.909 33,730 +0.03(+0.38%)
Feb 17, 2011 7.827 7.909 7.827 7.879 27,045 +0.00(+0.00%)
Feb 16, 2011 7.801 7.879 7.801 7.879 27,877 +0.08(+0.96%)
Feb 15, 2011 7.834 7.855 7.789 7.804 25,617 -0.09(-1.14%)
Feb 14, 2011 7.894 7.924 7.862 7.894 35,368 -0.02(-0.28%)
Feb 11, 2011 7.864 7.947 7.774 7.917 25,527 -0.03(-0.38%)
Feb 10, 2011 7.857 7.947 7.774 7.947 22,023 -0.08(-1.03%)
Feb 09, 2011 7.962 8.044 7.962 8.029 24,971 +0.06(+0.75%)
Feb 08, 2011 7.932 7.992 7.849 7.969 35,978 +0.03(+0.38%)
Feb 07, 2011 7.932 7.984 7.902 7.939 23,396 +0.05(+0.67%)
Feb 04, 2011 7.894 7.902 7.835 7.887 29,968 -0.02(-0.20%)
Feb 03, 2011 7.902 7.917 7.827 7.903 27,559 -0.10(-1.30%)
Feb 02, 2011 7.999 8.022 7.986 8.007 19,294 +0.00(+0.00%)
Feb 01, 2011 7.902 8.044 7.902 8.007 57,432 +0.14(+1.81%)
Jan 31, 2011 7.834 7.917 7.834 7.864 33,290 +0.07(+0.87%)
Jan 28, 2011 7.879 7.915 7.737 7.797 148,255 -0.12(-1.52%)
Jan 27, 2011 7.939 7.962 7.887 7.917 102,176 +0.00(+0.00%)
Jan 26, 2011 7.932 7.939 7.879 7.917 48,233 -0.03(-0.34%)
Jan 25, 2011 7.924 7.944 7.870 7.944 52,522 -0.04(-0.51%)
Jan 24, 2011 7.939 8.007 7.939 7.984 17,819 +0.09(+1.14%)
Jan 21, 2011 7.947 7.947 7.872 7.894 46,199 +0.06(+0.77%)
Jan 20, 2011 7.812 7.869 7.774 7.834 56,889 +0.01(+0.10%)
Jan 19, 2011 7.894 7.917 7.812 7.827 78,185 -0.08(-1.04%)
Jan 18, 2011 7.789 7.909 7.789 7.909 277,516 +0.08(+0.96%)
Jan 14, 2011 7.759 7.834 7.759 7.834 37,663 +0.11(+1.36%)
Jan 13, 2011 7.692 7.789 7.692 7.729 43,086 +0.02(+0.29%)
Jan 12, 2011 7.594 7.714 7.594 7.707 31,260 +0.22(+2.91%)
Jan 11, 2011 7.467 7.527 7.438 7.489 43,964 +0.05(+0.60%)
Jan 10, 2011 7.459 7.482 7.399 7.444 20,861 -0.02(-0.30%)
Jan 07, 2011 7.579 7.579 7.429 7.467 31,443 -0.14(-1.78%)
Jan 06, 2011 7.759 7.759 7.587 7.602 22,548 -0.13(-1.65%)
Jan 05, 2011 7.677 7.759 7.662 7.729 31,185 -0.06(-0.77%)
Jan 04, 2011 7.842 7.842 7.737 7.789 26,530 -0.01(-0.19%)
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.