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 )

15.89 +0.25 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Aug 31, 2011 7.099 7.122 7.038 7.114 33,619 +0.12(+1.74%)
Aug 30, 2011 6.962 7.031 6.934 6.993 36,694 -0.08(-1.08%)
Aug 29, 2011 6.985 7.069 6.955 7.069 39,037 +0.23(+3.34%)
Aug 26, 2011 6.757 6.894 6.681 6.841 52,283 +0.10(+1.47%)
Aug 25, 2011 6.886 6.886 6.734 6.742 18,234 -0.18(-2.53%)
Aug 24, 2011 6.818 6.917 6.787 6.917 48,380 +0.08(+1.22%)
Aug 23, 2011 6.734 6.844 6.681 6.833 40,952 +0.18(+2.75%)
Aug 22, 2011 6.787 6.787 6.650 6.650 12,946 +0.05(+0.81%)
Aug 19, 2011 6.688 6.749 6.597 6.597 26,908 -0.12(-1.81%)
Aug 18, 2011 6.734 6.742 6.650 6.719 37,315 -0.26(-3.71%)
Aug 17, 2011 7.054 7.099 6.959 6.978 45,864 +0.10(+1.44%)
Aug 16, 2011 6.909 6.962 6.810 6.879 142,806 -0.09(-1.32%)
Aug 15, 2011 6.901 6.975 6.879 6.971 51,183 +0.20(+2.93%)
Aug 12, 2011 6.780 6.818 6.719 6.772 494,962 +0.05(+0.68%)
Aug 11, 2011 6.574 6.792 6.491 6.726 63,692 +0.29(+4.49%)
Aug 10, 2011 6.673 6.673 6.437 6.437 83,000 -0.34(-5.05%)
Aug 09, 2011 6.955 6.780 6.437 6.780 244,503 +0.33(+5.07%)
Aug 08, 2011 6.787 6.787 6.430 6.452 222,954 -0.62(-8.82%)
Aug 05, 2011 7.114 7.168 6.833 7.076 245,973 +0.05(+0.76%)
Aug 04, 2011 7.282 7.305 7.023 7.023 68,723 -0.47(-6.29%)
Aug 03, 2011 7.495 7.518 7.381 7.495 49,764 +0.08(+1.13%)
Aug 02, 2011 7.548 7.594 7.411 7.411 32,964 -0.26(-3.37%)
Aug 01, 2011 7.837 7.837 7.598 7.670 51,163 -0.10(-1.27%)
Jul 29, 2011 7.761 7.830 7.724 7.769 33,983 +0.00(+0.00%)
Jul 28, 2011 7.807 7.860 7.769 7.769 23,516 -0.06(-0.78%)
Jul 27, 2011 7.974 7.974 7.824 7.830 46,430 -0.22(-2.74%)
Jul 26, 2011 8.073 8.096 8.043 8.050 39,119 +0.02(+0.19%)
Jul 25, 2011 8.028 8.118 8.028 8.035 87,630 +0.21(+2.68%)
Jul 22, 2011 7.822 7.830 7.815 7.826 14,202 +0.04(+0.53%)
Jul 21, 2011 7.716 7.812 7.693 7.784 39,134 +0.21(+2.81%)
Jul 20, 2011 7.556 7.589 7.518 7.571 16,210 +0.11(+1.43%)
Jul 19, 2011 7.442 7.487 7.404 7.465 53,241 +0.08(+1.13%)
Jul 18, 2011 7.419 7.442 7.328 7.381 30,467 -0.13(-1.72%)
Jul 15, 2011 7.548 7.548 7.490 7.510 160,542 -0.03(-0.40%)
Jul 14, 2011 7.693 7.708 7.541 7.541 61,862 -0.11(-1.49%)
Jul 13, 2011 7.632 7.723 7.586 7.655 137,768 +0.13(+1.72%)
Jul 12, 2011 7.503 7.579 7.495 7.525 135,557 -0.06(-0.74%)
Jul 11, 2011 7.662 7.662 7.563 7.582 110,803 -0.27(-3.45%)
Jul 08, 2011 7.883 7.883 7.799 7.853 32,745 -0.16(-1.99%)
Jul 07, 2011 7.959 8.012 7.929 8.012 64,367 +0.11(+1.45%)
Jul 06, 2011 7.944 7.944 7.883 7.898 23,090 -0.10(-1.24%)
Jul 05, 2011 8.020 8.066 7.997 7.997 41,576 -0.08(-1.04%)
Jul 01, 2011 8.005 8.088 7.990 8.081 57,984 +0.14(+1.72%)
Jun 30, 2011 7.913 7.959 7.883 7.944 18,357 +0.11(+1.36%)
Jun 29, 2011 7.776 7.837 7.776 7.837 19,600 +0.13(+1.68%)
Jun 28, 2011 7.678 7.710 7.647 7.708 12,787 +0.02(+0.30%)
Jun 27, 2011 7.563 7.685 7.563 7.685 18,598 +0.12(+1.61%)
Jun 24, 2011 7.586 7.614 7.556 7.563 166,511 -0.13(-1.68%)
Jun 23, 2011 7.632 7.693 7.565 7.693 30,849 -0.10(-1.27%)
Jun 22, 2011 7.807 7.875 7.754 7.792 77,339 -0.07(-0.87%)
Jun 21, 2011 7.868 7.929 7.860 7.860 422,354 +0.08(+1.06%)
Jun 20, 2011 7.793 7.797 7.778 7.778 32,708 -0.08(-1.06%)
Jun 17, 2011 7.914 7.922 7.861 7.861 22,705 +0.08(+1.07%)
Jun 16, 2011 7.808 7.830 7.725 7.778 43,769 -0.10(-1.25%)
Jun 15, 2011 7.974 8.027 7.861 7.876 55,406 -0.30(-3.61%)
Jun 14, 2011 8.133 8.217 8.126 8.171 55,404 +0.23(+2.86%)
Jun 13, 2011 8.043 8.096 7.937 7.944 1,118,448 -0.09(-1.13%)
Jun 10, 2011 8.156 8.156 8.020 8.035 33,198 -0.24(-2.93%)
Jun 09, 2011 8.194 8.292 8.186 8.278 25,709 +0.04(+0.47%)
Jun 08, 2011 8.315 8.318 8.217 8.239 26,805 -0.17(-1.98%)
Jun 07, 2011 8.398 8.459 8.376 8.406 29,224 +0.11(+1.28%)
Jun 06, 2011 8.360 8.406 8.266 8.300 152,244 -0.08(-0.93%)
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.