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 28, 2013 5.849 5.887 5.841 5.886 13,058 +0.03(+0.50%)
Mar 27, 2013 5.826 5.856 5.810 5.856 11,283 -0.06(-1.04%)
Mar 26, 2013 5.895 5.926 5.879 5.918 3,373 +0.08(+1.42%)
Mar 25, 2013 5.987 5.987 5.835 5.835 21,223 -0.16(-2.67%)
Mar 22, 2013 5.956 6.011 5.949 5.995 8,860 +0.08(+1.43%)
Mar 21, 2013 5.918 5.964 5.910 5.910 15,438 -0.08(-1.34%)
Mar 20, 2013 5.952 5.991 5.945 5.991 4,764 +0.13(+2.22%)
Mar 19, 2013 5.922 5.929 5.830 5.860 6,401 -0.05(-0.92%)
Mar 18, 2013 5.906 5.937 5.868 5.915 4,969 -0.06(-1.06%)
Mar 15, 2013 5.959 5.998 5.952 5.978 13,500 -0.01(-0.20%)
Mar 14, 2013 5.929 5.991 5.929 5.991 18,053 +0.13(+2.23%)
Mar 13, 2013 5.899 5.899 5.836 5.860 8,228 -0.07(-1.16%)
Mar 12, 2013 5.945 5.960 5.883 5.929 20,695 -0.04(-0.64%)
Mar 11, 2013 5.968 5.982 5.922 5.968 14,382 +0.08(+1.43%)
Mar 08, 2013 5.868 5.914 5.853 5.883 8,983 +0.00(+0.00%)
Mar 07, 2013 5.853 5.899 5.833 5.883 11,919 +0.08(+1.32%)
Mar 06, 2013 5.822 5.822 5.777 5.807 15,745 +0.03(+0.53%)
Mar 05, 2013 5.753 5.814 5.753 5.776 26,244 -0.00(-0.05%)
Mar 04, 2013 5.722 5.779 5.722 5.779 3,566 +0.01(+0.19%)
Mar 01, 2013 5.745 5.776 5.715 5.768 9,973 -0.01(-0.13%)
Feb 28, 2013 5.761 5.791 5.761 5.776 3,590 +0.02(+0.40%)
Feb 27, 2013 5.646 5.753 5.646 5.753 9,411 +0.13(+2.32%)
Feb 26, 2013 5.669 5.669 5.607 5.623 12,899 -0.13(-2.27%)
Feb 22, 2013 5.761 5.767 5.738 5.753 4,333 +0.04(+0.72%)
Feb 21, 2013 5.753 5.753 5.684 5.712 12,189 -0.09(-1.63%)
Feb 20, 2013 5.891 5.891 5.807 5.807 11,203 -0.05(-0.79%)
Feb 19, 2013 5.822 5.880 5.822 5.853 14,182 +0.03(+0.55%)
Feb 15, 2013 5.837 5.837 5.799 5.820 3,093 -0.05(-0.81%)
Feb 14, 2013 5.837 5.871 5.807 5.868 12,954 -0.03(-0.54%)
Feb 13, 2013 5.906 5.922 5.883 5.900 21,326 +0.05(+0.80%)
Feb 12, 2013 5.807 5.860 5.764 5.853 9,795 +0.08(+1.35%)
Feb 11, 2013 5.784 5.814 5.745 5.774 11,194 +0.02(+0.31%)
Feb 08, 2013 5.776 5.784 5.753 5.756 6,591 +0.01(+0.19%)
Feb 07, 2013 5.707 5.753 5.707 5.745 3,587 +0.07(+1.24%)
Feb 06, 2013 5.623 5.676 5.623 5.675 3,943 +0.08(+1.45%)
Feb 04, 2013 5.646 5.672 5.584 5.594 11,089 -0.15(-2.64%)
Feb 01, 2013 5.693 5.760 5.693 5.745 5,817 +0.03(+0.54%)
Jan 31, 2013 5.707 5.722 5.684 5.715 5,414 -0.06(-1.04%)
Jan 30, 2013 5.761 5.799 5.761 5.775 4,205 +0.01(+0.26%)
Jan 29, 2013 5.745 5.776 5.730 5.760 5,863 -0.02(-0.41%)
Jan 28, 2013 5.753 5.784 5.733 5.784 17,136 +0.00(+0.03%)
Jan 25, 2013 5.776 5.810 5.753 5.782 3,555 +0.05(+0.90%)
Jan 24, 2013 5.738 5.768 5.722 5.730 23,923 -0.04(-0.72%)
Jan 23, 2013 5.738 5.776 5.727 5.771 4,111 +0.00(+0.08%)
Jan 22, 2013 5.768 5.791 5.745 5.767 6,457 -0.04(-0.61%)
Jan 18, 2013 5.799 5.802 5.767 5.802 10,638 +0.06(+1.12%)
Jan 17, 2013 5.722 5.765 5.722 5.738 3,881 -0.02(-0.29%)
Jan 16, 2013 5.722 5.754 5.722 5.754 859 -0.03(-0.50%)
Jan 15, 2013 5.745 5.807 5.721 5.784 12,249 +0.00(+0.00%)
Jan 14, 2013 5.853 5.853 5.776 5.784 19,235 -0.05(-0.79%)
Jan 11, 2013 5.784 5.837 5.784 5.830 20,200 +0.08(+1.35%)
Jan 10, 2013 5.684 5.752 5.684 5.752 8,678 +0.16(+2.87%)
Jan 09, 2013 5.557 5.615 5.529 5.592 70,163 +0.11(+1.96%)
Jan 08, 2013 5.515 5.531 5.454 5.484 23,560 -0.05(-0.97%)
Jan 07, 2013 5.484 5.554 5.484 5.538 13,022 +0.05(+0.96%)
Jan 04, 2013 5.446 5.493 5.438 5.485 11,079 +0.07(+1.27%)
Jan 03, 2013 5.400 5.461 5.400 5.416 9,568 +0.01(+0.25%)
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.