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 )

15.19 +0.19 (+1.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Mar 31, 2016 9.574 9.640 9.468 9.558 18,900 +0.07(+0.79%)
Mar 30, 2016 9.164 9.656 9.164 9.483 28,903 +0.05(+0.51%)
Mar 29, 2016 9.353 9.435 9.189 9.435 3,769 +0.27(+2.96%)
Mar 28, 2016 9.279 9.279 9.156 9.164 7,337 +0.07(+0.72%)
Mar 24, 2016 9.188 9.098 9.098 9.098 14,735 -0.12(-1.35%)
Mar 23, 2016 9.295 9.467 9.188 9.223 9,394 -0.19(-1.99%)
Mar 22, 2016 9.321 9.468 9.306 9.410 9,090 +0.01(+0.09%)
Mar 21, 2016 9.386 9.460 9.288 9.402 19,670 +0.07(+0.70%)
Mar 18, 2016 9.427 9.492 9.321 9.337 11,662 +0.02(+0.23%)
Mar 17, 2016 9.247 9.402 8.993 9.316 7,596 +0.13(+1.37%)
Mar 16, 2016 8.949 9.190 8.872 9.190 3,944 +0.07(+0.81%)
Mar 15, 2016 9.083 9.141 8.987 9.116 10,397 -0.00(-0.02%)
Mar 14, 2016 9.149 9.198 9.043 9.118 37,814 +0.04(+0.47%)
Mar 11, 2016 9.026 9.153 9.019 9.075 9,995 +0.11(+1.28%)
Mar 10, 2016 8.904 8.993 8.818 8.961 16,812 +0.16(+1.86%)
Mar 09, 2016 8.879 9.022 8.797 8.797 5,722 -0.07(-0.83%)
Mar 08, 2016 8.854 8.985 8.797 8.871 39,321 -0.10(-1.09%)
Mar 07, 2016 8.854 8.985 8.854 8.969 7,229 -0.02(-0.18%)
Mar 04, 2016 8.863 9.002 8.797 8.985 12,611 +0.16(+1.85%)
Mar 03, 2016 8.699 8.822 8.691 8.822 31,898 +0.15(+1.70%)
Mar 02, 2016 8.666 8.699 8.601 8.675 33,750 +0.07(+0.76%)
Mar 01, 2016 8.560 8.732 8.454 8.609 14,273 +0.07(+0.86%)
Feb 29, 2016 8.511 8.552 8.438 8.536 15,933 +0.09(+1.06%)
Feb 26, 2016 8.585 8.585 8.429 8.446 32,715 -0.10(-1.15%)
Feb 25, 2016 8.545 8.577 8.478 8.544 41,131 +0.11(+1.36%)
Feb 24, 2016 8.315 8.429 8.249 8.429 3,913 -0.04(-0.48%)
Feb 23, 2016 8.511 8.523 8.400 8.470 9,176 -0.11(-1.24%)
Feb 22, 2016 8.511 8.634 8.511 8.577 91,680 +0.06(+0.67%)
Feb 19, 2016 8.536 8.568 8.462 8.519 148,709 -0.00(-0.04%)
Feb 18, 2016 8.683 8.691 8.523 8.523 86,252 -0.07(-0.81%)
Feb 17, 2016 8.487 8.626 8.470 8.592 36,353 +0.06(+0.76%)
Feb 16, 2016 8.495 8.527 8.340 8.527 85,813 +0.31(+3.78%)
Feb 12, 2016 8.241 8.217 8.217 8.217 40,607 +0.01(+0.10%)
Feb 11, 2016 8.274 8.315 8.135 8.209 81,966 -0.16(-1.86%)
Feb 10, 2016 8.421 8.429 8.351 8.364 7,656 -0.03(-0.39%)
Feb 09, 2016 8.307 8.401 8.307 8.397 7,037 +0.08(+0.98%)
Feb 08, 2016 8.429 8.446 8.258 8.315 26,364 -0.34(-3.90%)
Feb 05, 2016 8.626 8.652 8.593 8.652 1,701 -0.12(-1.38%)
Feb 04, 2016 8.756 8.841 8.756 8.773 19,530 -0.00(-0.00%)
Feb 03, 2016 8.683 8.806 8.683 8.773 5,976 +0.12(+1.43%)
Feb 02, 2016 8.683 8.683 8.585 8.649 51,008 -0.20(-2.23%)
Feb 01, 2016 8.789 8.862 8.732 8.846 66,034 -0.01(-0.09%)
Jan 29, 2016 8.785 8.854 8.727 8.854 14,608 +0.24(+2.75%)
Jan 28, 2016 8.577 8.642 8.519 8.617 17,870 +0.07(+0.76%)
Jan 27, 2016 8.585 8.683 8.529 8.552 17,125 -0.01(-0.10%)
Jan 26, 2016 8.486 8.560 8.438 8.560 10,023 +0.15(+1.82%)
Jan 25, 2016 8.446 8.486 8.362 8.407 19,045 -0.06(-0.66%)
Jan 22, 2016 8.429 8.507 8.413 8.463 19,542 +0.22(+2.69%)
Jan 21, 2016 8.143 8.323 8.143 8.241 14,512 -0.07(-0.79%)
Jan 20, 2016 8.274 8.331 8.086 8.307 27,269 -0.14(-1.65%)
Jan 19, 2016 8.519 8.519 8.397 8.446 30,400 +0.09(+1.08%)
Jan 15, 2016 8.487 8.356 8.356 8.356 46,600 -0.44(-5.02%)
Jan 14, 2016 8.675 8.805 8.634 8.797 18,711 +0.17(+1.99%)
Jan 13, 2016 8.871 8.871 8.617 8.626 21,060 -0.11(-1.31%)
Jan 12, 2016 8.854 8.854 8.732 8.740 7,063 +0.00(+0.00%)
Jan 11, 2016 8.904 8.904 8.732 8.740 16,321 -0.08(-0.93%)
Jan 08, 2016 8.953 8.953 8.814 8.822 34,379 -0.11(-1.28%)
Jan 07, 2016 8.928 9.017 8.863 8.936 24,464 -0.11(-1.18%)
Jan 06, 2016 9.010 9.116 9.002 9.043 94,212 -0.16(-1.69%)
Jan 05, 2016 9.157 9.198 9.083 9.198 54,851 +0.01(+0.09%)
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.