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 )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 8.641 8.744 8.625 8.633 38,235 -0.05(-0.59%)
Mar 30, 2015 8.649 8.713 8.649 8.684 13,764 +0.07(+0.87%)
Mar 27, 2015 8.633 8.657 8.609 8.609 7,650 -0.05(-0.55%)
Mar 26, 2015 8.649 8.697 8.593 8.657 15,019 -0.09(-1.01%)
Mar 25, 2015 8.800 8.816 8.745 8.745 20,517 +0.01(+0.14%)
Mar 24, 2015 8.833 8.833 8.733 8.733 10,613 -0.04(-0.50%)
Mar 23, 2015 8.706 8.801 8.690 8.777 18,212 +0.14(+1.56%)
Mar 20, 2015 8.610 8.698 8.586 8.642 12,656 +0.16(+1.87%)
Mar 19, 2015 8.523 8.531 8.483 8.483 16,438 -0.07(-0.84%)
Mar 18, 2015 8.412 8.555 8.412 8.555 1,746 +0.10(+1.14%)
Mar 17, 2015 8.380 8.459 8.380 8.459 15,630 +0.01(+0.09%)
Mar 16, 2015 8.428 8.499 8.428 8.451 11,520 +0.05(+0.57%)
Mar 13, 2015 8.404 8.475 8.348 8.404 5,265 -0.09(-1.03%)
Mar 12, 2015 8.491 8.523 8.428 8.491 21,601 +0.13(+1.52%)
Mar 11, 2015 8.356 8.414 8.356 8.364 4,950 +0.00(+0.00%)
Mar 10, 2015 8.380 8.404 8.340 8.364 8,243 -0.17(-1.96%)
Mar 09, 2015 8.547 8.547 8.496 8.531 29,911 +0.02(+0.28%)
Mar 06, 2015 8.618 8.638 8.499 8.507 26,775 -0.19(-2.19%)
Mar 05, 2015 8.698 8.729 8.666 8.698 18,428 +0.11(+1.30%)
Mar 04, 2015 8.570 8.618 8.539 8.586 18,141 -0.09(-1.01%)
Mar 03, 2015 8.737 8.737 8.721 8.674 9,481 -0.06(-0.73%)
Mar 02, 2015 8.737 8.753 8.714 8.737 24,045 +0.04(+0.45%)
Feb 27, 2015 8.682 8.721 8.682 8.698 7,560 +0.08(+0.92%)
Feb 26, 2015 8.626 8.658 8.602 8.618 8,456 -0.05(-0.61%)
Feb 25, 2015 8.713 8.713 8.658 8.671 7,753 -0.00(-0.02%)
Feb 24, 2015 8.594 8.698 8.594 8.672 16,890 +0.10(+1.19%)
Feb 23, 2015 8.634 8.634 8.570 8.570 6,347 -0.05(-0.63%)
Feb 20, 2015 8.507 8.666 8.451 8.625 17,075 +0.06(+0.72%)
Feb 19, 2015 8.618 8.666 8.531 8.563 17,881 -0.08(-0.92%)
Feb 18, 2015 8.539 8.642 8.531 8.642 21,274 +0.15(+1.78%)
Feb 17, 2015 8.491 8.539 8.405 8.491 42,247 +0.08(+0.99%)
Feb 13, 2015 8.435 8.407 8.407 8.407 8,183 -0.09(-1.08%)
Feb 12, 2015 8.388 8.499 8.388 8.499 14,187 +0.21(+2.49%)
Feb 11, 2015 8.348 8.348 8.261 8.293 7,855 -0.11(-1.32%)
Feb 10, 2015 8.364 8.412 8.348 8.404 13,994 +0.12(+1.39%)
Feb 09, 2015 8.261 8.332 8.261 8.289 13,270 -0.05(-0.60%)
Feb 06, 2015 8.467 8.467 8.335 8.338 26,380 -0.20(-2.39%)
Feb 05, 2015 8.467 8.543 8.467 8.543 39,090 +0.23(+2.82%)
Feb 04, 2015 8.435 8.459 8.308 8.308 39,724 -0.20(-2.38%)
Feb 03, 2015 8.380 8.515 8.380 8.511 7,533 +0.21(+2.54%)
Feb 02, 2015 8.277 8.308 8.173 8.300 18,636 +0.08(+0.97%)
Jan 30, 2015 8.245 8.269 8.213 8.221 13,454 -0.10(-1.15%)
Jan 29, 2015 8.237 8.317 8.229 8.317 19,118 +0.14(+1.66%)
Jan 28, 2015 8.340 8.340 8.181 8.181 26,828 -0.07(-0.87%)
Jan 27, 2015 8.300 8.305 8.229 8.253 9,769 -0.05(-0.65%)
Jan 26, 2015 8.245 8.332 8.237 8.307 14,578 +0.18(+2.23%)
Jan 23, 2015 8.197 8.197 8.122 8.125 14,998 -0.14(-1.73%)
Jan 22, 2015 8.173 8.277 8.165 8.269 17,425 +0.07(+0.81%)
Jan 21, 2015 8.110 8.205 8.110 8.202 18,114 +0.11(+1.33%)
Jan 20, 2015 8.157 8.157 8.061 8.094 18,115 +0.01(+0.10%)
Jan 16, 2015 7.999 8.100 7.951 8.086 62,646 +0.12(+1.45%)
Jan 15, 2015 7.983 8.014 7.967 7.971 22,137 -0.06(-0.74%)
Jan 14, 2015 8.046 8.046 7.959 8.030 17,361 -0.02(-0.30%)
Jan 13, 2015 8.165 8.165 7.999 8.054 18,486 -0.02(-0.29%)
Jan 12, 2015 8.173 8.173 8.046 8.078 19,900 -0.10(-1.17%)
Jan 09, 2015 8.245 8.245 8.118 8.173 97,319 -0.03(-0.41%)
Jan 08, 2015 8.150 8.245 8.150 8.207 13,880 +0.15(+1.90%)
Jan 07, 2015 8.078 8.078 7.983 8.054 18,301 -0.09(-1.07%)
Jan 06, 2015 8.189 8.219 8.121 8.142 44,227 +0.01(+0.17%)
Jan 05, 2015 8.285 8.285 8.094 8.128 192,989 -0.21(-2.54%)
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.