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 (%)
Aug 30, 2013 7.405 7.427 7.342 7.366 45,242 -0.04(-0.52%)
Aug 29, 2013 7.373 7.475 7.373 7.404 46,480 -0.03(-0.41%)
Aug 28, 2013 7.396 7.451 7.342 7.435 41,559 +0.08(+1.15%)
Aug 27, 2013 7.427 7.458 7.335 7.350 74,388 -0.25(-3.35%)
Aug 26, 2013 7.636 7.659 7.589 7.605 38,923 -0.04(-0.50%)
Aug 23, 2013 7.628 7.875 7.597 7.643 465,718 +0.05(+0.71%)
Aug 22, 2013 7.535 7.605 7.535 7.589 62,078 +0.09(+1.24%)
Aug 21, 2013 7.528 7.528 7.420 7.497 65,694 -0.05(-0.72%)
Aug 20, 2013 7.489 7.574 7.366 7.551 40,812 +0.01(+0.10%)
Aug 19, 2013 7.651 7.682 7.512 7.543 102,779 -0.21(-2.69%)
Aug 16, 2013 7.713 7.765 7.697 7.751 56,727 +0.05(+0.70%)
Aug 15, 2013 7.666 7.713 7.595 7.697 208,404 +0.09(+1.22%)
Aug 14, 2013 7.605 7.636 7.566 7.605 90,881 -0.02(-0.29%)
Aug 13, 2013 7.643 7.643 7.558 7.627 39,986 -0.04(-0.51%)
Aug 12, 2013 7.636 7.666 7.582 7.666 38,504 +0.02(+0.20%)
Aug 09, 2013 7.612 7.659 7.605 7.651 31,651 -0.02(-0.29%)
Aug 08, 2013 7.558 7.673 7.535 7.673 275,119 +0.15(+2.04%)
Aug 07, 2013 7.489 7.520 7.458 7.520 49,037 -0.07(-0.91%)
Aug 06, 2013 7.666 7.666 7.512 7.589 87,604 -0.07(-0.91%)
Aug 05, 2013 7.636 7.666 7.597 7.659 107,496 +0.05(+0.62%)
Aug 02, 2013 7.543 7.612 7.520 7.612 91,480 +0.05(+0.60%)
Aug 01, 2013 7.528 7.574 7.481 7.566 106,526 +0.12(+1.66%)
Jul 31, 2013 7.435 7.520 7.397 7.443 210,882 +0.01(+0.10%)
Jul 30, 2013 7.458 7.488 7.435 7.435 57,011 +0.03(+0.42%)
Jul 29, 2013 7.412 7.435 7.343 7.404 675,576 -0.05(-0.72%)
Jul 26, 2013 7.450 7.481 7.420 7.458 174,369 +0.05(+0.73%)
Jul 25, 2013 7.273 7.420 7.251 7.404 547,517 +0.15(+2.13%)
Jul 24, 2013 7.150 7.258 7.146 7.250 1,521,492 +0.21(+2.96%)
Jul 23, 2013 7.049 7.049 7.032 7.042 9,662 +0.05(+0.66%)
Jul 22, 2013 6.934 7.005 6.903 6.995 20,073 +0.09(+1.34%)
Jul 19, 2013 6.826 6.903 6.826 6.903 26,649 +0.10(+1.47%)
Jul 18, 2013 6.795 6.810 6.779 6.803 26,024 +0.01(+0.12%)
Jul 17, 2013 6.795 6.795 6.747 6.795 9,712 -0.01(-0.12%)
Jul 16, 2013 6.803 6.803 6.772 6.803 17,527 +0.01(+0.11%)
Jul 15, 2013 6.741 6.795 6.741 6.795 9,676 +0.07(+0.97%)
Jul 12, 2013 6.749 6.749 6.702 6.729 4,124 -0.10(-1.43%)
Jul 11, 2013 6.787 6.827 6.714 6.827 4,289 +0.16(+2.37%)
Jul 10, 2013 6.641 6.695 6.633 6.669 17,468 +0.04(+0.55%)
Jul 09, 2013 6.625 6.686 6.534 6.633 17,429 +0.10(+1.51%)
Jul 08, 2013 6.517 6.540 6.502 6.534 17,735 +0.09(+1.34%)
Jul 05, 2013 6.401 6.556 6.363 6.448 7,259 +0.02(+0.36%)
Jul 03, 2013 6.386 6.440 6.340 6.425 23,055 -0.01(-0.19%)
Jul 02, 2013 6.432 6.494 6.420 6.437 12,042 -0.10(-1.46%)
Jul 01, 2013 6.555 6.580 6.509 6.533 6,764 +0.05(+0.71%)
Jun 28, 2013 6.448 6.494 6.386 6.486 7,186 +0.14(+2.14%)
Jun 26, 2013 6.344 6.355 6.294 6.351 13,626 +0.12(+1.91%)
Jun 25, 2013 6.232 6.232 6.186 6.232 15,704 +0.03(+0.50%)
Jun 24, 2013 6.170 6.216 6.000 6.201 33,332 -0.17(-2.72%)
Jun 21, 2013 6.294 6.394 6.285 6.375 32,512 -0.00(-0.06%)
Jun 20, 2013 6.371 6.386 6.304 6.378 5,056 -0.10(-1.54%)
Jun 19, 2013 6.670 6.679 6.475 6.478 67,261 -0.23(-3.43%)
Jun 18, 2013 6.639 6.731 6.639 6.708 25,284 +0.03(+0.46%)
Jun 17, 2013 6.632 6.692 6.578 6.678 13,117 +0.14(+2.11%)
Jun 14, 2013 6.623 6.623 6.532 6.540 2,837 -0.08(-1.16%)
Jun 13, 2013 6.470 6.616 6.470 6.616 11,799 +0.12(+1.89%)
Jun 12, 2013 6.525 6.532 6.482 6.493 13,158 +0.02(+0.24%)
Jun 11, 2013 6.478 6.501 6.452 6.478 22,390 -0.08(-1.16%)
Jun 10, 2013 6.540 6.586 6.493 6.554 23,697 +0.04(+0.58%)
Jun 07, 2013 6.487 6.524 6.487 6.517 25,531 +0.05(+0.71%)
Jun 06, 2013 6.463 6.470 6.402 6.470 28,356 -0.01(-0.12%)
Jun 05, 2013 6.524 6.570 6.478 6.478 7,539 -0.05(-0.75%)
Jun 04, 2013 6.569 6.569 6.494 6.527 7,495 -0.04(-0.54%)
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.