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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2012 5.418 5.418 5.364 5.390 10,220 -0.06(-1.06%)
Apr 27, 2012 5.441 5.453 5.395 5.448 16,732 +0.02(+0.42%)
Apr 26, 2012 5.380 5.441 5.364 5.425 33,925 -0.02(-0.28%)
Apr 25, 2012 5.441 5.442 5.410 5.441 12,896 +0.07(+1.39%)
Apr 24, 2012 5.364 5.386 5.357 5.366 7,095 +0.01(+0.17%)
Apr 23, 2012 5.342 5.364 5.326 5.357 7,293 -0.08(-1.54%)
Apr 20, 2012 5.456 5.484 5.437 5.441 7,257 +0.05(+0.85%)
Apr 19, 2012 5.486 5.486 5.395 5.395 12,683 -0.12(-2.21%)
Apr 18, 2012 5.547 5.549 5.509 5.517 10,948 -0.09(-1.63%)
Apr 17, 2012 5.562 5.628 5.540 5.608 5,418 +0.06(+1.10%)
Apr 16, 2012 5.524 5.556 5.501 5.547 12,226 +0.05(+0.83%)
Apr 13, 2012 5.539 5.539 5.494 5.501 7,012 -0.13(-2.30%)
Apr 12, 2012 5.524 5.631 5.524 5.631 10,562 +0.08(+1.51%)
Apr 11, 2012 5.593 5.593 5.547 5.547 8,328 +0.04(+0.69%)
Apr 10, 2012 5.600 5.600 5.509 5.509 19,631 -0.13(-2.38%)
Apr 09, 2012 5.654 5.654 5.620 5.643 8,504 -0.07(-1.26%)
Apr 05, 2012 5.654 5.725 5.654 5.715 29,109 -0.02(-0.39%)
Apr 04, 2012 5.737 5.760 5.707 5.737 20,873 -0.12(-2.08%)
Apr 03, 2012 5.920 5.920 5.821 5.859 10,584 -0.09(-1.48%)
Apr 02, 2012 5.874 5.988 5.844 5.947 4,209 -0.01(-0.18%)
Mar 30, 2012 5.912 5.973 5.912 5.958 10,363 +0.04(+0.63%)
Mar 29, 2012 5.920 5.920 5.844 5.920 13,093 -0.05(-0.88%)
Mar 28, 2012 6.019 6.019 5.946 5.973 25,194 -0.08(-1.26%)
Mar 27, 2012 6.080 6.080 6.042 6.049 25,887 -0.09(-1.52%)
Mar 26, 2012 6.095 6.143 6.095 6.143 8,750 +0.06(+0.91%)
Mar 23, 2012 6.057 6.095 6.034 6.087 8,454 +0.08(+1.39%)
Mar 22, 2012 6.011 6.032 5.989 6.004 8,025 -0.09(-1.50%)
Mar 21, 2012 6.087 6.118 6.078 6.095 53,016 -0.06(-0.92%)
Mar 20, 2012 6.125 6.153 6.072 6.151 4,835 -0.09(-1.37%)
Mar 19, 2012 6.209 6.255 6.189 6.236 11,707 +0.02(+0.32%)
Mar 16, 2012 6.194 6.229 6.141 6.217 34,552 +0.07(+1.19%)
Mar 15, 2012 6.118 6.154 6.072 6.144 23,308 +0.08(+1.30%)
Mar 14, 2012 6.133 6.133 6.064 6.064 1,486 -0.09(-1.48%)
Mar 13, 2012 6.095 6.157 6.095 6.156 9,928 +0.08(+1.25%)
Mar 12, 2012 6.095 6.102 6.064 6.080 8,324 +0.00(+0.00%)
Mar 09, 2012 6.110 6.118 6.080 6.080 9,375 -0.04(-0.62%)
Mar 08, 2012 6.080 6.126 6.042 6.118 7,714 +0.10(+1.64%)
Mar 07, 2012 5.988 6.042 5.981 6.019 14,742 +0.06(+1.02%)
Mar 06, 2012 6.080 6.080 5.950 5.958 30,447 -0.24(-3.94%)
Mar 05, 2012 6.239 6.239 6.186 6.202 13,357 -0.05(-0.84%)
Mar 02, 2012 6.262 6.316 6.239 6.255 24,014 -0.04(-0.60%)
Mar 01, 2012 6.255 6.293 6.255 6.293 15,757 +0.00(+0.00%)
Feb 29, 2012 6.331 6.331 6.248 6.293 42,411 -0.04(-0.63%)
Feb 28, 2012 6.316 6.341 6.275 6.333 17,266 +0.01(+0.10%)
Feb 27, 2012 6.316 6.354 6.278 6.326 9,212 -0.13(-1.96%)
Feb 24, 2012 6.422 6.468 6.422 6.452 12,682 +0.03(+0.46%)
Feb 23, 2012 6.399 6.423 6.392 6.423 5,913 -0.01(-0.11%)
Feb 22, 2012 6.460 6.460 6.424 6.430 8,983 -0.08(-1.17%)
Feb 21, 2012 6.506 6.536 6.468 6.506 33,778 +0.06(+0.93%)
Feb 17, 2012 6.407 6.446 6.407 6.446 10,822 +0.04(+0.63%)
Feb 16, 2012 6.270 6.431 6.217 6.405 10,189 +0.09(+1.42%)
Feb 15, 2012 6.361 6.376 6.293 6.316 8,529 -0.04(-0.60%)
Feb 14, 2012 6.369 6.392 6.307 6.354 4,721 -0.05(-0.75%)
Feb 13, 2012 6.437 6.461 6.361 6.402 10,663 +0.04(+0.65%)
Feb 10, 2012 6.392 6.392 6.346 6.360 39,467 -0.16(-2.42%)
Feb 09, 2012 6.513 6.518 6.483 6.518 14,653 +0.03(+0.41%)
Feb 08, 2012 6.529 6.529 6.476 6.491 8,708 -0.04(-0.69%)
Feb 07, 2012 6.491 6.536 6.475 6.536 20,687 +0.03(+0.43%)
Feb 06, 2012 6.498 6.536 6.490 6.508 26,994 -0.08(-1.25%)
Feb 03, 2012 6.491 6.605 6.475 6.591 19,150 +0.21(+3.36%)
Feb 02, 2012 6.361 6.414 6.361 6.376 8,000 +0.00(+0.00%)
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.