Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Wind Energy ETF FT (NY: FAN )

15.29 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.672 8.672 8.379 8.462 0 -0.16(-1.91%)
Jan 29, 2009 8.919 8.919 8.424 8.627 63,735 -0.41(-4.49%)
Jan 28, 2009 9.084 9.204 8.807 9.032 81,234 +0.15(+1.71%)
Jan 27, 2009 8.889 8.957 8.762 8.880 86,709 +0.16(+1.81%)
Jan 26, 2009 8.672 8.897 8.544 8.722 145,604 +0.20(+2.36%)
Jan 23, 2009 8.319 8.582 8.139 8.522 88,262 +0.05(+0.62%)
Jan 22, 2009 8.522 8.544 8.297 8.469 53,069 -0.36(-4.08%)
Jan 21, 2009 8.334 8.829 8.267 8.829 51,432 +0.48(+5.75%)
Jan 20, 2009 8.634 8.934 8.267 8.349 124,524 -0.74(-8.09%)
Jan 16, 2009 9.339 9.339 8.529 9.084 125,908 +0.44(+5.09%)
Jan 15, 2009 8.447 8.831 8.349 8.645 65,968 +0.09(+1.09%)
Jan 14, 2009 9.677 9.677 8.334 8.552 147,565 -0.45(-5.00%)
Jan 13, 2009 9.114 9.114 8.822 9.002 38,696 -0.14(-1.56%)
Jan 12, 2009 9.467 9.510 9.144 9.144 49,955 -0.29(-3.10%)
Jan 09, 2009 9.647 9.714 9.384 9.437 74,930 -0.17(-1.72%)
Jan 08, 2009 9.504 9.708 9.414 9.602 67,637 -0.03(-0.31%)
Jan 07, 2009 9.969 9.969 9.467 9.632 101,235 -0.41(-4.04%)
Jan 06, 2009 9.902 10.15 9.752 10.04 95,386 +0.23(+2.29%)
Jan 05, 2009 9.677 9.939 9.639 9.812 202,939 +0.17(+1.79%)
Jan 02, 2009 9.407 9.752 9.384 9.639 0 +0.25(+2.64%)
Jan 01, 2009 9.339 9.392 9.159 9.392 0 +0.00(+0.00%)
Dec 31, 2008 9.339 9.392 9.159 9.392 54,717 +0.08(+0.81%)
Dec 30, 2008 9.197 9.323 9.024 9.317 60,069 +0.39(+4.37%)
Dec 29, 2008 9.392 9.534 8.927 8.927 73,687 +0.05(+0.51%)
Dec 26, 2008 8.739 9.219 8.657 8.882 46,446 +0.07(+0.77%)
Dec 24, 2008 8.822 9.002 8.589 8.814 25,828 -0.23(-2.49%)
Dec 23, 2008 9.152 9.234 8.867 9.039 102,994 +0.18(+2.03%)
Dec 22, 2008 9.092 9.144 8.777 8.859 77,761 -0.36(-3.91%)
Dec 19, 2008 9.264 9.414 9.002 9.219 64,988 -0.20(-2.07%)
Dec 18, 2008 9.452 9.722 9.249 9.414 123,505 -0.15(-1.57%)
Dec 17, 2008 9.437 9.632 9.199 9.564 109,288 +0.15(+1.59%)
Dec 16, 2008 9.017 9.414 8.829 9.414 101,022 +0.78(+9.05%)
Dec 15, 2008 8.852 8.975 8.627 8.633 59,432 -0.22(-2.50%)
Dec 12, 2008 8.492 9.002 8.462 8.855 32,890 +0.37(+4.37%)
Dec 11, 2008 8.792 8.957 8.477 8.484 53,102 -0.12(-1.39%)
Dec 10, 2008 8.747 8.852 8.499 8.604 74,102 +0.13(+1.48%)
Dec 09, 2008 8.829 8.829 8.341 8.479 79,194 -0.55(-6.12%)
Dec 08, 2008 8.529 9.062 8.465 9.032 70,271 +0.65(+7.72%)
Dec 05, 2008 8.132 8.469 7.952 8.385 65,838 +0.28(+3.49%)
Dec 04, 2008 8.364 8.657 8.082 8.102 49,276 -0.53(-6.09%)
Dec 03, 2008 8.424 8.642 8.214 8.627 70,273 +0.24(+2.83%)
Dec 02, 2008 8.724 8.724 8.252 8.389 54,293 +0.32(+4.03%)
Dec 01, 2008 8.672 8.672 8.064 8.064 123,668 -0.88(-9.80%)
Nov 28, 2008 8.874 8.982 8.733 8.940 59,064 +0.27(+3.06%)
Nov 26, 2008 8.304 8.889 8.297 8.675 150,100 +0.15(+1.71%)
Nov 25, 2008 8.672 8.777 8.319 8.529 83,236 -0.10(-1.13%)
Nov 24, 2008 7.516 9.602 7.516 8.627 343,493 +1.40(+19.42%)
Nov 21, 2008 7.134 7.411 7.014 7.224 82,867 +0.21(+2.95%)
Nov 20, 2008 7.577 7.648 6.774 7.017 296,216 -0.90(-11.34%)
Nov 19, 2008 8.214 8.522 7.802 7.914 82,248 -0.40(-4.78%)
Nov 18, 2008 8.739 8.739 8.027 8.312 177,919 -0.50(-5.70%)
Nov 17, 2008 9.017 9.017 8.627 8.814 36,566 -0.11(-1.18%)
Nov 14, 2008 9.159 9.219 8.679 8.919 70,161 -0.48(-5.11%)
Nov 13, 2008 8.777 9.399 8.357 9.399 173,759 +0.76(+8.77%)
Nov 12, 2008 9.407 9.407 8.634 8.642 207,074 -1.01(-10.42%)
Nov 11, 2008 9.752 9.782 9.294 9.647 91,515 -0.29(-2.87%)
Nov 10, 2008 10.37 10.37 9.797 9.932 100,395 +0.18(+1.85%)
Nov 07, 2008 9.482 9.797 9.377 9.752 78,024 +0.50(+5.43%)
Nov 06, 2008 9.752 9.977 9.137 9.249 99,117 -0.73(-7.29%)
Nov 05, 2008 10.40 10.59 9.864 9.977 318,905 -0.67(-6.27%)
Nov 04, 2008 10.34 10.80 10.25 10.64 256,568 +1.17(+12.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.