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 (%)
Oct 29, 2010 7.876 7.944 7.876 7.922 31,381 +0.01(+0.10%)
Oct 28, 2010 7.914 7.952 7.876 7.914 37,239 +0.05(+0.67%)
Oct 27, 2010 7.906 7.906 7.785 7.861 35,914 -0.20(-2.44%)
Oct 25, 2010 8.088 8.111 8.032 8.058 16,952 +0.06(+0.70%)
Oct 22, 2010 7.952 8.020 7.952 8.002 16,079 +0.05(+0.63%)
Oct 21, 2010 8.027 8.035 7.869 7.952 56,939 -0.07(-0.85%)
Oct 20, 2010 7.944 8.060 7.922 8.020 31,102 +0.11(+1.44%)
Oct 19, 2010 8.012 8.058 7.877 7.906 67,213 -0.26(-3.15%)
Oct 18, 2010 8.065 8.179 8.065 8.164 20,768 +0.11(+1.31%)
Oct 15, 2010 8.080 8.111 8.027 8.058 25,186 +0.02(+0.28%)
Oct 14, 2010 8.043 8.099 7.997 8.035 87,422 +0.05(+0.66%)
Oct 13, 2010 7.944 8.027 7.944 7.982 171,496 +0.08(+0.96%)
Oct 12, 2010 7.869 7.928 7.811 7.906 34,991 -0.02(-0.29%)
Oct 11, 2010 7.944 8.020 7.922 7.929 30,384 -0.06(-0.76%)
Oct 08, 2010 7.990 8.020 7.944 7.990 52,313 -0.02(-0.19%)
Oct 07, 2010 8.050 8.073 7.922 8.005 59,931 -0.03(-0.38%)
Oct 06, 2010 7.982 8.076 7.975 8.035 38,021 +0.01(+0.09%)
Oct 05, 2010 7.869 8.043 7.869 8.027 131,065 +0.30(+3.92%)
Oct 04, 2010 7.793 7.793 7.702 7.725 14,659 -0.11(-1.45%)
Oct 01, 2010 7.838 7.846 7.744 7.838 25,074 +0.09(+1.17%)
Sep 30, 2010 7.800 7.869 7.679 7.748 43,839 -0.05(-0.58%)
Sep 29, 2010 7.778 7.793 7.725 7.793 17,336 -0.04(-0.48%)
Sep 28, 2010 7.717 7.853 7.682 7.831 188,871 +0.12(+1.57%)
Sep 27, 2010 7.710 7.740 7.687 7.710 43,013 -0.05(-0.59%)
Sep 24, 2010 7.649 7.755 7.642 7.755 18,110 +0.21(+2.82%)
Sep 23, 2010 7.642 7.642 7.528 7.542 10,831 -0.14(-1.79%)
Sep 22, 2010 7.732 7.740 7.675 7.679 10,417 +0.01(+0.10%)
Sep 21, 2010 7.679 7.725 7.622 7.672 19,036 -0.01(-0.10%)
Sep 20, 2010 7.634 7.695 7.566 7.679 31,002 +0.05(+0.69%)
Sep 17, 2010 7.626 7.679 7.611 7.626 21,432 -0.09(-1.18%)
Sep 15, 2010 7.702 7.740 7.679 7.717 17,844 -0.01(-0.10%)
Sep 14, 2010 7.672 7.784 7.672 7.725 32,108 +0.05(+0.59%)
Sep 13, 2010 7.634 7.700 7.634 7.679 26,571 +0.13(+1.70%)
Sep 10, 2010 7.551 7.589 7.543 7.551 9,069 +0.00(+0.00%)
Sep 09, 2010 7.611 7.657 7.534 7.551 13,992 +0.03(+0.40%)
Sep 08, 2010 7.498 7.608 7.498 7.521 14,894 +0.05(+0.61%)
Sep 07, 2010 7.619 7.619 7.475 7.475 22,884 -0.12(-1.59%)
Sep 03, 2010 7.604 7.637 7.554 7.596 42,725 +0.02(+0.20%)
Sep 02, 2010 7.528 7.599 7.528 7.581 44,547 +0.08(+1.11%)
Sep 01, 2010 7.392 7.539 7.392 7.498 22,843 +0.20(+2.69%)
Aug 31, 2010 7.309 7.348 7.263 7.301 41,702 +0.04(+0.52%)
Aug 30, 2010 7.384 7.384 7.263 7.263 29,468 -0.08(-1.13%)
Aug 27, 2010 7.347 7.362 7.218 7.347 59,047 +0.11(+1.57%)
Aug 26, 2010 7.271 7.354 7.233 7.233 55,049 +0.03(+0.42%)
Aug 25, 2010 7.173 7.218 7.112 7.203 100,238 -0.05(-0.73%)
Aug 24, 2010 7.309 7.315 7.218 7.256 38,898 -0.15(-2.04%)
Aug 23, 2010 7.513 7.543 7.384 7.407 50,066 -0.03(-0.41%)
Aug 20, 2010 7.528 7.528 7.384 7.437 34,334 -0.15(-1.99%)
Aug 19, 2010 7.823 7.831 7.566 7.589 41,956 -0.25(-3.19%)
Aug 18, 2010 7.929 7.944 7.808 7.838 116,744 -0.24(-3.00%)
Aug 17, 2010 8.043 8.144 8.043 8.080 31,130 +0.13(+1.62%)
Aug 16, 2010 7.906 7.990 7.906 7.952 28,940 -0.02(-0.19%)
Aug 13, 2010 7.967 8.035 7.952 7.967 27,864 -0.02(-0.19%)
Aug 12, 2010 7.944 8.040 7.929 7.982 17,195 -0.07(-0.90%)
Aug 11, 2010 8.232 8.232 8.043 8.055 33,325 -0.42(-4.95%)
Aug 10, 2010 8.338 8.497 8.338 8.474 23,185 -0.05(-0.62%)
Aug 09, 2010 8.550 8.550 8.489 8.527 31,497 +0.02(+0.18%)
Aug 06, 2010 8.512 8.512 8.384 8.512 96,929 +0.05(+0.54%)
Aug 05, 2010 8.458 8.481 8.406 8.466 15,133 -0.01(-0.09%)
Aug 04, 2010 8.474 8.504 8.413 8.474 26,436 +0.11(+1.27%)
Aug 03, 2010 8.406 8.436 8.348 8.368 16,603 -0.08(-0.90%)
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.