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 29, 2016 8.785 8.854 8.727 8.854 14,608 +0.24(+2.75%)
Jan 28, 2016 8.577 8.642 8.519 8.617 17,870 +0.07(+0.76%)
Jan 27, 2016 8.585 8.683 8.529 8.552 17,125 -0.01(-0.10%)
Jan 26, 2016 8.486 8.560 8.438 8.560 10,023 +0.15(+1.82%)
Jan 25, 2016 8.446 8.486 8.362 8.407 19,045 -0.06(-0.66%)
Jan 22, 2016 8.429 8.507 8.413 8.463 19,542 +0.22(+2.69%)
Jan 21, 2016 8.143 8.323 8.143 8.241 14,512 -0.07(-0.79%)
Jan 20, 2016 8.274 8.331 8.086 8.307 27,269 -0.14(-1.65%)
Jan 19, 2016 8.519 8.519 8.397 8.446 30,400 +0.09(+1.08%)
Jan 15, 2016 8.487 8.356 8.356 8.356 46,600 -0.44(-5.02%)
Jan 14, 2016 8.675 8.805 8.634 8.797 18,711 +0.17(+1.99%)
Jan 13, 2016 8.871 8.871 8.617 8.626 21,060 -0.11(-1.31%)
Jan 12, 2016 8.854 8.854 8.732 8.740 7,063 +0.00(+0.00%)
Jan 11, 2016 8.904 8.904 8.732 8.740 16,321 -0.08(-0.93%)
Jan 08, 2016 8.953 8.953 8.814 8.822 34,379 -0.11(-1.28%)
Jan 07, 2016 8.928 9.017 8.863 8.936 24,464 -0.11(-1.18%)
Jan 06, 2016 9.010 9.116 9.002 9.043 94,212 -0.16(-1.69%)
Jan 05, 2016 9.157 9.198 9.083 9.198 54,851 +0.01(+0.09%)
Jan 04, 2016 9.198 9.246 9.100 9.190 38,483 -0.10(-1.06%)
Dec 31, 2015 9.329 9.288 9.288 9.288 17,123 -0.09(-0.96%)
Dec 30, 2015 9.378 9.390 9.337 9.378 10,841 -0.07(-0.69%)
Dec 29, 2015 9.402 9.476 9.392 9.443 63,515 +0.05(+0.54%)
Dec 28, 2015 9.427 9.451 9.345 9.392 26,273 -0.03(-0.37%)
Dec 24, 2015 9.370 9.427 9.427 9.427 46,233 +0.00(+0.00%)
Dec 23, 2015 9.361 9.427 9.288 9.427 36,305 +0.13(+1.39%)
Dec 22, 2015 9.217 9.299 9.177 9.298 72,040 +0.15(+1.68%)
Dec 21, 2015 9.242 9.266 9.128 9.144 34,921 -0.01(-0.06%)
Dec 18, 2015 9.209 9.209 9.087 9.150 18,683 -0.03(-0.29%)
Dec 17, 2015 9.250 9.250 9.087 9.177 21,674 -0.06(-0.62%)
Dec 16, 2015 9.087 9.266 9.079 9.234 40,926 +0.28(+3.18%)
Dec 15, 2015 9.022 9.079 8.941 8.949 30,197 +0.06(+0.66%)
Dec 14, 2015 8.925 8.925 8.787 8.891 80,495 +0.11(+1.28%)
Dec 11, 2015 8.892 8.917 8.762 8.778 33,018 -0.26(-2.88%)
Dec 10, 2015 9.031 9.112 9.022 9.039 9,298 -0.06(-0.63%)
Dec 09, 2015 9.087 9.185 9.047 9.095 21,447 +0.03(+0.36%)
Dec 08, 2015 9.095 9.135 9.022 9.063 21,965 -0.11(-1.24%)
Dec 07, 2015 9.225 9.225 9.152 9.177 10,798 -0.08(-0.88%)
Dec 04, 2015 9.234 9.299 9.185 9.258 14,314 +0.12(+1.33%)
Dec 03, 2015 9.193 9.208 9.112 9.136 11,877 +0.06(+0.63%)
Dec 02, 2015 9.152 9.169 9.095 9.079 60,878 -0.13(-1.41%)
Dec 01, 2015 9.185 9.217 9.136 9.209 16,236 +0.08(+0.89%)
Nov 30, 2015 9.095 9.144 9.087 9.128 18,877 +0.04(+0.39%)
Nov 27, 2015 9.030 9.095 9.030 9.093 1,471 +0.16(+1.79%)
Nov 25, 2015 8.876 8.933 8.933 8.933 22,391 -0.01(-0.09%)
Nov 24, 2015 8.835 8.982 8.835 8.941 45,621 -0.01(-0.09%)
Nov 23, 2015 8.998 9.071 8.949 8.949 27,151 -0.09(-0.94%)
Nov 20, 2015 9.087 9.087 9.006 9.034 8,549 -0.03(-0.31%)
Nov 19, 2015 9.095 9.095 9.030 9.063 13,556 +0.03(+0.39%)
Nov 18, 2015 9.006 9.028 8.925 9.028 24,101 +0.13(+1.44%)
Nov 17, 2015 8.957 8.995 8.900 8.900 21,603 -0.06(-0.64%)
Nov 16, 2015 8.874 8.978 8.874 8.957 10,418 +0.12(+1.38%)
Nov 13, 2015 8.860 8.900 8.822 8.835 29,738 -0.13(-1.41%)
Nov 12, 2015 8.982 8.990 8.941 8.961 9,924 -0.05(-0.59%)
Nov 11, 2015 9.039 9.039 8.970 9.014 4,173 -0.00(-0.05%)
Nov 10, 2015 8.990 9.026 8.925 9.018 47,659 -0.01(-0.13%)
Nov 09, 2015 9.128 9.128 9.006 9.030 19,095 -0.18(-1.94%)
Nov 06, 2015 9.193 9.209 9.132 9.209 21,478 -0.04(-0.43%)
Nov 05, 2015 9.307 9.307 9.217 9.249 5,361 +0.03(+0.34%)
Nov 04, 2015 9.225 9.266 9.136 9.217 85,495 -0.04(-0.44%)
Nov 03, 2015 9.217 9.282 9.152 9.258 38,356 -0.05(-0.52%)
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.