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 (%)
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%)
Feb 01, 2012 6.369 6.407 6.369 6.376 4,635 +0.13(+2.07%)
Jan 31, 2012 6.293 6.293 6.150 6.247 24,966 +0.07(+1.11%)
Jan 30, 2012 6.163 6.217 6.125 6.179 25,997 -0.13(-2.05%)
Jan 27, 2012 6.232 6.316 6.232 6.308 47,708 +0.07(+1.10%)
Jan 26, 2012 6.300 6.300 6.229 6.239 10,049 -0.02(-0.24%)
Jan 25, 2012 6.125 6.262 6.105 6.255 10,767 +0.08(+1.23%)
Jan 24, 2012 6.133 6.194 6.133 6.179 10,742 -0.08(-1.22%)
Jan 23, 2012 6.239 6.270 6.194 6.255 25,235 +0.08(+1.23%)
Jan 20, 2012 6.163 6.179 6.141 6.179 18,467 -0.02(-0.37%)
Jan 19, 2012 6.163 6.209 6.156 6.201 23,979 +0.08(+1.31%)
Jan 18, 2012 6.042 6.125 6.042 6.121 13,809 +0.09(+1.45%)
Jan 17, 2012 6.034 6.087 6.019 6.034 22,969 +0.06(+1.02%)
Jan 13, 2012 5.958 5.973 5.927 5.973 18,148 -0.08(-1.26%)
Jan 12, 2012 6.049 6.072 6.019 6.049 8,601 +0.00(+0.00%)
Jan 11, 2012 6.004 6.071 5.988 6.049 28,680 +0.02(+0.29%)
Jan 10, 2012 6.049 6.064 6.026 6.032 12,486 +0.07(+1.11%)
Jan 09, 2012 5.988 5.988 5.935 5.966 7,785 +0.04(+0.64%)
Jan 06, 2012 6.011 6.011 5.927 5.927 7,819 -0.08(-1.27%)
Jan 05, 2012 5.973 6.004 5.932 6.004 14,300 -0.06(-1.00%)
Jan 04, 2012 6.125 6.125 6.042 6.064 13,385 +0.04(+0.63%)
Dec 30, 2011 6.019 6.049 5.966 6.026 49,160 +0.06(+1.02%)
Dec 29, 2011 5.935 5.988 5.912 5.966 374,301 +0.02(+0.38%)
Dec 28, 2011 6.011 6.042 5.935 5.943 23,609 -0.06(-1.02%)
Dec 27, 2011 6.034 6.045 6.004 6.004 37,958 -0.03(-0.50%)
Dec 23, 2011 6.034 6.042 6.004 6.034 20,927 +0.08(+1.28%)
Dec 21, 2011 5.958 5.966 5.897 5.958 17,550 -0.03(-0.51%)
Dec 20, 2011 5.943 6.004 5.935 5.988 24,221 +0.17(+2.88%)
Dec 19, 2011 5.950 5.950 5.821 5.821 31,196 -0.14(-2.42%)
Dec 16, 2011 5.981 5.981 5.935 5.966 9,606 +0.04(+0.64%)
Dec 15, 2011 5.988 5.988 5.905 5.927 18,972 +0.03(+0.52%)
Dec 14, 2011 5.958 5.958 5.882 5.897 9,495 +0.00(+0.00%)
Dec 13, 2011 6.042 6.082 5.882 5.897 27,117 -0.09(-1.52%)
Dec 12, 2011 6.087 6.087 5.935 5.988 18,939 -0.23(-3.67%)
Dec 09, 2011 6.087 6.239 6.087 6.217 38,235 +0.20(+3.29%)
Dec 08, 2011 6.133 6.133 6.019 6.019 21,124 -0.24(-3.89%)
Dec 07, 2011 6.163 6.285 6.163 6.262 16,875 -0.01(-0.12%)
Dec 06, 2011 6.262 6.289 6.247 6.270 12,905 -0.02(-0.36%)
Dec 05, 2011 6.369 6.407 6.277 6.293 43,152 +0.07(+1.10%)
Dec 02, 2011 6.338 6.338 6.224 6.224 16,588 -0.03(-0.41%)
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.