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 )

16.61 +0.07 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 7.036 7.129 7.036 7.089 15,531 -0.08(-1.06%)
Nov 29, 2010 7.127 7.180 7.044 7.165 46,930 -0.09(-1.25%)
Nov 26, 2010 7.286 7.286 7.248 7.256 5,893 -0.09(-1.24%)
Nov 24, 2010 7.316 7.347 7.347 7.347 26,200 +0.04(+0.52%)
Nov 23, 2010 7.430 7.430 7.241 7.309 99,854 -0.21(-2.82%)
Nov 22, 2010 7.498 7.528 7.407 7.521 32,093 -0.08(-1.09%)
Nov 19, 2010 7.574 7.619 7.498 7.604 43,698 +0.04(+0.50%)
Nov 18, 2010 7.544 7.608 7.544 7.566 32,684 +0.12(+1.63%)
Nov 17, 2010 7.445 7.498 7.422 7.445 27,467 +0.04(+0.51%)
Nov 16, 2010 7.551 7.551 7.377 7.407 46,269 -0.17(-2.30%)
Nov 15, 2010 7.626 7.702 7.581 7.581 51,561 -0.07(-0.89%)
Nov 12, 2010 7.732 7.732 7.604 7.649 25,998 -0.06(-0.79%)
Nov 11, 2010 7.755 7.755 7.675 7.710 37,401 -0.13(-1.64%)
Nov 10, 2010 7.884 7.884 7.732 7.838 55,251 +0.02(+0.19%)
Nov 09, 2010 7.944 7.959 7.808 7.823 80,754 -0.13(-1.62%)
Nov 08, 2010 8.005 8.005 7.906 7.952 21,483 -0.08(-0.94%)
Nov 05, 2010 8.035 8.035 7.974 8.027 32,095 -0.10(-1.21%)
Nov 04, 2010 8.103 8.126 8.065 8.126 27,701 +0.06(+0.75%)
Nov 03, 2010 8.012 8.086 7.955 8.065 27,292 +0.04(+0.47%)
Nov 02, 2010 7.959 8.035 7.929 8.027 32,658 +0.20(+2.61%)
Nov 01, 2010 7.891 7.952 7.785 7.823 54,473 -0.10(-1.24%)
Oct 29, 2010 7.876 7.944 7.876 7.922 31,381 +0.01(+0.10%)
Oct 28, 2010 7.914 7.952 7.876 7.914 37,239 +0.05(+0.67%)
Oct 27, 2010 7.906 7.906 7.785 7.861 35,914 -0.20(-2.44%)
Oct 25, 2010 8.088 8.111 8.032 8.058 16,952 +0.06(+0.70%)
Oct 22, 2010 7.952 8.020 7.952 8.002 16,079 +0.05(+0.63%)
Oct 21, 2010 8.027 8.035 7.869 7.952 56,939 -0.07(-0.85%)
Oct 20, 2010 7.944 8.060 7.922 8.020 31,102 +0.11(+1.44%)
Oct 19, 2010 8.012 8.058 7.877 7.906 67,213 -0.26(-3.15%)
Oct 18, 2010 8.065 8.179 8.065 8.164 20,768 +0.11(+1.31%)
Oct 15, 2010 8.080 8.111 8.027 8.058 25,186 +0.02(+0.28%)
Oct 14, 2010 8.043 8.099 7.997 8.035 87,422 +0.05(+0.66%)
Oct 13, 2010 7.944 8.027 7.944 7.982 171,496 +0.08(+0.96%)
Oct 12, 2010 7.869 7.928 7.811 7.906 34,991 -0.02(-0.29%)
Oct 11, 2010 7.944 8.020 7.922 7.929 30,384 -0.06(-0.76%)
Oct 08, 2010 7.990 8.020 7.944 7.990 52,313 -0.02(-0.19%)
Oct 07, 2010 8.050 8.073 7.922 8.005 59,931 -0.03(-0.38%)
Oct 06, 2010 7.982 8.076 7.975 8.035 38,021 +0.01(+0.09%)
Oct 05, 2010 7.869 8.043 7.869 8.027 131,065 +0.30(+3.92%)
Oct 04, 2010 7.793 7.793 7.702 7.725 14,659 -0.11(-1.45%)
Oct 01, 2010 7.838 7.846 7.744 7.838 25,074 +0.09(+1.17%)
Sep 30, 2010 7.800 7.869 7.679 7.748 43,839 -0.05(-0.58%)
Sep 29, 2010 7.778 7.793 7.725 7.793 17,336 -0.04(-0.48%)
Sep 28, 2010 7.717 7.853 7.682 7.831 188,871 +0.12(+1.57%)
Sep 27, 2010 7.710 7.740 7.687 7.710 43,013 -0.05(-0.59%)
Sep 24, 2010 7.649 7.755 7.642 7.755 18,110 +0.21(+2.82%)
Sep 23, 2010 7.642 7.642 7.528 7.542 10,831 -0.14(-1.79%)
Sep 22, 2010 7.732 7.740 7.675 7.679 10,417 +0.01(+0.10%)
Sep 21, 2010 7.679 7.725 7.622 7.672 19,036 -0.01(-0.10%)
Sep 20, 2010 7.634 7.695 7.566 7.679 31,002 +0.05(+0.69%)
Sep 17, 2010 7.626 7.679 7.611 7.626 21,432 -0.09(-1.18%)
Sep 15, 2010 7.702 7.740 7.679 7.717 17,844 -0.01(-0.10%)
Sep 14, 2010 7.672 7.784 7.672 7.725 32,108 +0.05(+0.59%)
Sep 13, 2010 7.634 7.700 7.634 7.679 26,571 +0.13(+1.70%)
Sep 10, 2010 7.551 7.589 7.543 7.551 9,069 +0.00(+0.00%)
Sep 09, 2010 7.611 7.657 7.534 7.551 13,992 +0.03(+0.40%)
Sep 08, 2010 7.498 7.608 7.498 7.521 14,894 +0.05(+0.61%)
Sep 07, 2010 7.619 7.619 7.475 7.475 22,884 -0.12(-1.59%)
Sep 03, 2010 7.604 7.637 7.554 7.596 42,725 +0.02(+0.20%)
Sep 02, 2010 7.528 7.599 7.528 7.581 44,547 +0.08(+1.11%)
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.