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:

Global Wind Energy ETF FT (NY: FAN )

16.57 +0.04 (+0.21%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.55 11.58 11.31 11.57 93,947 +0.12(+1.05%)
May 28, 2009 11.61 11.61 11.14 11.45 123,401 +0.19(+1.67%)
May 27, 2009 11.34 11.55 11.18 11.26 207,717 -0.07(-0.60%)
May 26, 2009 11.07 11.48 10.88 11.33 274,159 +0.29(+2.65%)
May 22, 2009 11.39 11.62 10.92 11.03 66,197 +0.00(+0.04%)
May 21, 2009 11.09 11.21 10.84 11.03 163,871 -0.06(-0.52%)
May 20, 2009 11.33 11.33 11.06 11.09 116,636 +0.10(+0.90%)
May 19, 2009 10.70 11.15 10.52 10.99 295,240 +0.39(+3.67%)
May 18, 2009 10.40 10.60 10.37 10.60 58,325 +0.36(+3.49%)
May 15, 2009 10.52 10.52 10.13 10.24 39,973 -0.05(-0.48%)
May 14, 2009 9.954 10.31 9.879 10.29 120,795 +0.31(+3.08%)
May 13, 2009 10.36 10.38 9.902 9.984 125,816 -0.52(-4.93%)
May 12, 2009 10.43 11.15 10.19 10.50 81,859 -0.22(-2.10%)
May 11, 2009 11.12 11.12 10.28 10.73 67,438 -0.18(-1.65%)
May 08, 2009 10.58 11.19 10.57 10.91 132,380 +0.44(+4.23%)
May 07, 2009 10.74 10.76 10.29 10.46 229,790 +0.07(+0.65%)
May 06, 2009 10.52 10.52 10.21 10.40 131,717 +0.17(+1.69%)
May 05, 2009 10.52 10.53 10.09 10.22 101,666 -0.19(-1.80%)
May 04, 2009 10.11 10.41 10.02 10.41 159,986 +0.59(+6.04%)
May 01, 2009 9.422 9.827 9.422 9.819 57,683 +0.33(+3.48%)
Apr 30, 2009 9.849 9.879 9.489 9.489 218,163 -0.10(-1.09%)
Apr 29, 2009 9.519 9.782 9.437 9.594 62,048 +0.28(+2.98%)
Apr 28, 2009 9.114 9.384 8.957 9.317 79,213 +0.23(+2.56%)
Apr 27, 2009 9.332 9.377 8.994 9.084 64,120 -0.32(-3.43%)
Apr 24, 2009 9.452 9.527 9.309 9.407 77,440 +0.12(+1.29%)
Apr 23, 2009 9.212 9.332 9.002 9.287 208,147 +0.39(+4.38%)
Apr 22, 2009 8.837 9.204 8.717 8.897 240,770 +0.11(+1.28%)
Apr 21, 2009 8.627 8.837 8.477 8.784 166,228 +0.14(+1.61%)
Apr 20, 2009 9.377 9.377 8.627 8.645 72,572 -0.53(-5.77%)
Apr 17, 2009 9.054 9.182 8.919 9.174 123,817 +0.10(+1.07%)
Apr 16, 2009 8.987 9.107 8.890 9.077 82,659 +0.35(+3.95%)
Apr 15, 2009 8.762 8.871 8.634 8.732 102,558 -0.14(-1.52%)
Apr 14, 2009 8.897 8.942 8.709 8.867 66,544 +0.00(+0.00%)
Apr 13, 2009 8.492 8.874 8.484 8.867 42,415 +0.23(+2.60%)
Apr 09, 2009 8.402 8.696 8.364 8.642 116,398 +0.22(+2.58%)
Apr 08, 2009 8.019 8.499 8.019 8.424 55,868 +0.17(+2.09%)
Apr 07, 2009 8.252 8.364 8.184 8.252 44,496 -0.26(-3.08%)
Apr 06, 2009 8.499 8.574 8.387 8.514 50,199 -0.09(-1.02%)
Apr 03, 2009 8.612 8.619 8.417 8.601 53,694 +0.21(+2.56%)
Apr 02, 2009 7.967 8.522 7.967 8.387 104,007 +0.34(+4.19%)
Apr 01, 2009 7.959 8.139 7.742 8.049 25,336 +0.12(+1.50%)
Mar 31, 2009 7.569 8.027 7.569 7.930 24,580 +0.29(+3.74%)
Mar 30, 2009 7.712 7.719 7.554 7.644 66,970 -0.47(-5.75%)
Mar 26, 2009 8.019 8.222 7.877 8.111 87,070 +0.15(+1.90%)
Mar 25, 2009 7.854 7.982 7.704 7.959 53,683 +0.20(+2.51%)
Mar 24, 2009 7.884 8.049 7.746 7.764 41,860 -0.11(-1.43%)
Mar 23, 2009 7.793 7.997 7.742 7.877 44,164 +0.44(+5.86%)
Mar 20, 2009 7.689 7.764 7.374 7.441 57,792 -0.29(-3.70%)
Mar 19, 2009 7.802 7.824 7.689 7.727 83,066 +0.08(+0.98%)
Mar 18, 2009 7.449 7.652 7.156 7.652 44,589 +0.25(+3.34%)
Mar 17, 2009 7.306 7.419 7.239 7.404 35,999 +0.19(+2.60%)
Mar 16, 2009 7.314 7.441 7.168 7.216 62,435 +0.05(+0.73%)
Mar 13, 2009 7.284 7.284 7.066 7.164 0 -0.04(-0.52%)
Mar 12, 2009 6.811 7.269 6.811 7.201 107,859 +0.20(+2.78%)
Mar 11, 2009 7.156 7.156 6.877 7.006 24,811 +0.01(+0.11%)
Mar 10, 2009 6.654 7.044 6.654 6.999 64,788 +0.54(+8.36%)
Mar 09, 2009 6.459 6.746 6.451 6.459 77,937 -0.38(-5.59%)
Mar 06, 2009 6.804 6.976 6.669 6.841 0 +0.07(+1.01%)
Mar 05, 2009 6.946 7.088 6.759 6.773 59,756 -0.50(-6.82%)
Mar 04, 2009 7.014 7.324 6.961 7.269 55,016 +0.38(+5.44%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.