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 -0.01 (-0.07%)
Official Closing 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 (%)
Jan 30, 2015 8.290 8.314 8.259 8.267 13,380 -0.10(-1.15%)
Jan 29, 2015 8.283 8.363 8.275 8.363 19,013 +0.14(+1.66%)
Jan 28, 2015 8.386 8.386 8.227 8.227 26,680 -0.07(-0.87%)
Jan 27, 2015 8.346 8.351 8.275 8.298 9,715 -0.05(-0.65%)
Jan 26, 2015 8.290 8.378 8.283 8.353 14,498 +0.18(+2.23%)
Jan 23, 2015 8.243 8.243 8.167 8.170 14,915 -0.14(-1.73%)
Jan 22, 2015 8.219 8.322 8.211 8.314 17,329 +0.07(+0.81%)
Jan 21, 2015 8.155 8.250 8.155 8.247 18,014 +0.11(+1.33%)
Jan 20, 2015 8.203 8.203 8.106 8.139 18,015 +0.01(+0.10%)
Jan 16, 2015 8.043 8.145 7.995 8.131 62,301 +0.12(+1.45%)
Jan 15, 2015 8.027 8.059 8.011 8.015 22,015 -0.06(-0.74%)
Jan 14, 2015 8.091 8.091 8.003 8.075 17,265 -0.02(-0.30%)
Jan 13, 2015 8.211 8.211 8.043 8.099 18,384 -0.02(-0.29%)
Jan 12, 2015 8.219 8.219 8.091 8.123 19,790 -0.10(-1.17%)
Jan 09, 2015 8.290 8.290 8.163 8.219 96,783 -0.03(-0.41%)
Jan 08, 2015 8.195 8.290 8.195 8.253 13,803 +0.15(+1.90%)
Jan 07, 2015 8.123 8.123 8.027 8.099 18,200 -0.09(-1.07%)
Jan 06, 2015 8.235 8.265 8.166 8.187 43,984 +0.01(+0.17%)
Jan 05, 2015 8.330 8.330 8.139 8.173 191,927 -0.21(-2.54%)
Jan 02, 2015 8.354 8.419 8.306 8.386 20,540 +0.26(+3.24%)
Dec 31, 2014 8.259 8.123 8.123 8.123 46,325 -0.10(-1.17%)
Dec 30, 2014 8.267 8.275 8.211 8.219 23,865 -0.06(-0.77%)
Dec 29, 2014 8.306 8.346 8.243 8.283 139,629 -0.12(-1.43%)
Dec 26, 2014 8.362 8.458 8.362 8.402 68,383 +0.10(+1.24%)
Dec 24, 2014 8.346 8.299 8.299 8.299 8,138 +0.01(+0.10%)
Dec 23, 2014 8.267 8.354 8.227 8.290 20,688 -0.05(-0.57%)
Dec 22, 2014 8.286 8.350 8.255 8.338 23,609 +0.04(+0.43%)
Dec 19, 2014 8.286 8.413 8.263 8.302 34,969 -0.02(-0.19%)
Dec 18, 2014 8.255 8.365 8.255 8.318 36,610 +0.17(+2.13%)
Dec 17, 2014 7.995 8.184 7.995 8.145 91,479 +0.03(+0.39%)
Dec 16, 2014 8.058 8.227 8.034 8.113 16,408 -0.03(-0.39%)
Dec 15, 2014 8.208 8.263 8.113 8.145 22,001 +0.00(+0.00%)
Dec 12, 2014 8.208 8.311 8.145 8.145 118,757 -0.15(-1.80%)
Dec 11, 2014 8.370 8.389 8.294 8.294 122,620 -0.12(-1.42%)
Dec 10, 2014 8.499 8.529 8.389 8.414 40,677 -0.03(-0.35%)
Dec 09, 2014 8.476 8.476 8.397 8.444 26,201 -0.15(-1.74%)
Dec 08, 2014 8.617 8.641 8.569 8.594 131,706 -0.06(-0.73%)
Dec 05, 2014 8.657 8.704 8.649 8.657 17,963 +0.00(+0.05%)
Dec 04, 2014 8.609 8.679 8.609 8.653 19,625 +0.00(+0.04%)
Dec 03, 2014 8.633 8.687 8.609 8.649 106,917 -0.02(-0.18%)
Dec 02, 2014 8.680 8.680 8.625 8.665 10,082 -0.01(-0.09%)
Dec 01, 2014 8.688 8.688 8.617 8.672 34,606 -0.10(-1.17%)
Nov 28, 2014 8.791 8.814 8.720 8.775 13,311 -0.18(-1.99%)
Nov 26, 2014 8.917 8.953 8.953 8.953 8,632 +0.08(+0.85%)
Nov 25, 2014 8.877 8.934 8.854 8.877 15,123 -0.02(-0.18%)
Nov 24, 2014 8.893 8.901 8.830 8.893 21,266 +0.07(+0.83%)
Nov 21, 2014 8.798 8.851 8.790 8.820 23,535 +0.08(+0.87%)
Nov 20, 2014 8.704 8.751 8.672 8.743 54,465 -0.01(-0.09%)
Nov 19, 2014 8.759 8.759 8.688 8.751 97,703 +0.08(+0.91%)
Nov 18, 2014 8.665 8.696 8.633 8.672 17,556 +0.03(+0.36%)
Nov 17, 2014 8.602 8.641 8.545 8.641 18,737 -0.01(-0.09%)
Nov 14, 2014 8.586 8.649 8.542 8.649 14,086 +0.04(+0.46%)
Nov 13, 2014 8.570 8.641 8.546 8.609 34,202 +0.02(+0.18%)
Nov 12, 2014 8.586 8.633 8.570 8.594 30,999 -0.10(-1.18%)
Nov 11, 2014 8.650 8.720 8.649 8.696 17,626 +0.02(+0.18%)
Nov 10, 2014 8.665 8.695 8.641 8.680 25,058 +0.05(+0.58%)
Nov 07, 2014 8.586 8.645 8.561 8.630 13,239 +0.11(+1.26%)
Nov 06, 2014 8.570 8.586 8.507 8.523 82,786 -0.02(-0.29%)
Nov 05, 2014 8.539 8.578 8.531 8.547 46,232 -0.01(-0.08%)
Nov 04, 2014 8.585 8.586 8.507 8.554 24,211 -0.06(-0.64%)
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.