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 (%)
Sep 28, 2012 5.159 5.159 5.075 5.116 5,922 -0.09(-1.72%)
Sep 27, 2012 5.159 5.232 5.150 5.205 9,256 +0.01(+0.15%)
Sep 26, 2012 5.205 5.205 5.122 5.198 14,319 -0.11(-2.16%)
Sep 25, 2012 5.358 5.358 5.312 5.312 2,873 +0.00(+0.00%)
Sep 24, 2012 5.282 5.331 5.234 5.312 18,135 +0.02(+0.43%)
Sep 21, 2012 5.335 5.349 5.289 5.289 5,625 +0.04(+0.85%)
Sep 20, 2012 5.230 5.260 5.223 5.245 5,141 -0.10(-1.84%)
Sep 19, 2012 5.290 5.343 5.268 5.343 6,692 +0.02(+0.28%)
Sep 18, 2012 5.320 5.328 5.260 5.328 68,901 +0.01(+0.14%)
Sep 17, 2012 5.321 5.372 5.320 5.320 5,251 +0.01(+0.14%)
Sep 14, 2012 5.305 5.365 5.298 5.313 21,394 +0.08(+1.53%)
Sep 13, 2012 5.170 5.275 5.120 5.233 20,117 +0.06(+1.23%)
Sep 12, 2012 5.222 5.244 5.170 5.170 30,845 -0.03(-0.55%)
Sep 11, 2012 5.176 5.218 5.176 5.198 5,297 +0.04(+0.70%)
Sep 10, 2012 5.200 5.200 5.132 5.162 36,623 +0.01(+0.15%)
Sep 07, 2012 5.109 5.185 5.109 5.154 33,411 +0.09(+1.79%)
Sep 06, 2012 4.981 5.064 4.981 5.064 30,781 +0.14(+2.91%)
Sep 05, 2012 4.936 4.936 4.913 4.920 4,880 -0.08(-1.66%)
Sep 04, 2012 5.003 5.020 4.951 5.003 13,656 +0.08(+1.69%)
Aug 31, 2012 4.875 4.979 4.717 4.920 7,484 +0.16(+3.41%)
Aug 30, 2012 4.837 4.844 4.747 4.758 8,309 -0.09(-1.94%)
Aug 29, 2012 4.838 4.905 4.838 4.853 5,132 +0.08(+1.68%)
Aug 27, 2012 4.807 4.814 4.770 4.773 11,320 -0.03(-0.57%)
Aug 24, 2012 4.770 4.822 4.770 4.800 9,740 -0.04(-0.84%)
Aug 23, 2012 4.815 4.853 4.800 4.841 5,834 +0.04(+0.76%)
Aug 22, 2012 4.770 4.804 4.770 4.804 10,733 -0.05(-1.00%)
Aug 21, 2012 4.837 4.883 4.837 4.853 17,689 +0.10(+2.06%)
Aug 20, 2012 4.754 4.757 4.739 4.755 4,325 -0.00(-0.07%)
Aug 17, 2012 4.754 4.777 4.754 4.758 17,063 +0.06(+1.17%)
Aug 16, 2012 4.634 4.713 4.634 4.703 11,457 +0.13(+2.87%)
Aug 15, 2012 4.558 4.596 4.551 4.572 6,628 -0.04(-0.85%)
Aug 14, 2012 4.619 4.619 4.581 4.611 8,636 -0.00(-0.03%)
Aug 13, 2012 4.626 4.641 4.596 4.613 6,149 -0.04(-0.78%)
Aug 10, 2012 4.611 4.649 4.611 4.649 1,497 -0.00(-0.02%)
Aug 09, 2012 4.649 4.679 4.634 4.650 9,548 +0.01(+0.23%)
Aug 08, 2012 4.604 4.671 4.604 4.639 39,407 -0.01(-0.21%)
Aug 07, 2012 4.634 4.671 4.634 4.649 6,825 +0.09(+1.99%)
Aug 06, 2012 4.528 4.573 4.528 4.558 2,811 +0.02(+0.50%)
Aug 03, 2012 4.460 4.536 4.460 4.536 5,797 +0.17(+3.98%)
Aug 02, 2012 4.400 4.407 4.324 4.362 12,785 -0.07(-1.53%)
Aug 01, 2012 4.475 4.496 4.362 4.430 2,255 -0.04(-0.84%)
Jul 31, 2012 4.490 4.543 4.468 4.468 6,675 +0.04(+0.85%)
Jul 30, 2012 4.407 4.445 4.407 4.430 73,973 -0.05(-1.18%)
Jul 27, 2012 4.392 4.484 4.377 4.483 17,257 +0.10(+2.24%)
Jul 26, 2012 4.385 4.385 4.385 4.385 795 +0.14(+3.38%)
Jul 25, 2012 4.226 4.302 4.226 4.241 6,789 +0.00(+0.00%)
Jul 24, 2012 4.339 4.339 4.241 4.241 6,164 -0.11(-2.60%)
Jul 23, 2012 4.377 4.392 4.347 4.354 7,731 -0.15(-3.35%)
Jul 20, 2012 4.521 4.521 4.505 4.505 352 -0.11(-2.45%)
Jul 19, 2012 4.604 4.641 4.566 4.619 5,569 +0.03(+0.63%)
Jul 18, 2012 4.573 4.603 4.543 4.590 5,022 -0.03(-0.55%)
Jul 17, 2012 4.596 4.619 4.558 4.615 2,738 +0.06(+1.25%)
Jul 16, 2012 4.536 4.558 4.536 4.558 12,654 -0.04(-0.80%)
Jul 13, 2012 4.521 4.595 4.475 4.595 13,900 +0.04(+0.81%)
Jul 12, 2012 4.528 4.566 4.528 4.558 8,854 -0.07(-1.47%)
Jul 11, 2012 4.611 4.656 4.521 4.626 12,934 +0.02(+0.49%)
Jul 10, 2012 5.034 5.034 4.604 4.604 3,658 -0.07(-1.57%)
Jul 09, 2012 4.717 4.717 4.641 4.677 1,444 -0.03(-0.62%)
Jul 06, 2012 4.724 4.724 4.687 4.706 940 -0.04(-0.86%)
Jul 05, 2012 4.702 4.754 4.702 4.747 2,529 -0.10(-2.02%)
Jul 03, 2012 4.792 4.845 4.792 4.845 10,029 +0.05(+1.10%)
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.