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 (%)
May 24, 2011 8.315 8.338 8.255 8.289 22,195 +0.03(+0.42%)
May 23, 2011 8.323 8.323 8.247 8.254 677,294 -0.27(-3.19%)
May 20, 2011 8.610 8.610 8.512 8.527 38,837 -0.16(-1.83%)
May 19, 2011 8.633 8.688 8.611 8.686 44,718 +0.06(+0.69%)
May 18, 2011 8.504 8.626 8.504 8.626 25,876 +0.08(+0.98%)
May 17, 2011 8.474 8.565 8.429 8.542 32,333 +0.10(+1.16%)
May 16, 2011 8.474 8.542 8.421 8.444 22,807 -0.01(-0.09%)
May 13, 2011 8.572 8.572 8.428 8.451 92,151 -0.17(-2.02%)
May 12, 2011 8.587 8.678 8.512 8.625 64,518 +0.05(+0.62%)
May 11, 2011 8.746 8.746 8.548 8.572 265,918 -0.20(-2.24%)
May 10, 2011 8.678 8.776 8.678 8.769 23,393 +0.08(+0.87%)
May 09, 2011 8.618 8.724 8.618 8.693 361,351 +0.11(+1.23%)
May 06, 2011 8.701 8.807 8.550 8.587 86,284 -0.05(-0.53%)
May 05, 2011 8.814 8.814 8.625 8.633 75,574 -0.24(-2.73%)
May 04, 2011 9.026 9.026 8.860 8.875 75,776 -0.21(-2.33%)
May 03, 2011 9.072 9.147 9.034 9.087 41,221 -0.02(-0.25%)
May 02, 2011 9.117 9.121 9.109 9.109 57,420 -0.08(-0.82%)
Apr 29, 2011 9.155 9.230 9.125 9.185 292,960 +0.05(+0.58%)
Apr 28, 2011 9.072 9.140 9.072 9.132 23,986 +0.03(+0.33%)
Apr 27, 2011 9.056 9.140 8.973 9.102 29,131 -0.01(-0.08%)
Apr 26, 2011 9.019 9.109 8.988 9.109 53,896 +0.12(+1.33%)
Apr 25, 2011 8.996 9.011 8.943 8.990 22,007 +0.06(+0.70%)
Apr 21, 2011 8.913 8.928 8.875 8.928 59,196 +0.08(+0.85%)
Apr 20, 2011 8.822 8.890 8.822 8.852 65,628 +0.12(+1.39%)
Apr 19, 2011 8.648 8.740 8.648 8.731 46,114 +0.08(+0.96%)
Apr 18, 2011 8.693 8.693 8.534 8.648 65,546 -0.26(-2.89%)
Apr 15, 2011 8.845 8.935 8.814 8.905 132,343 -0.08(-0.93%)
Apr 14, 2011 8.935 9.011 8.814 8.988 552,296 +0.01(+0.13%)
Apr 13, 2011 9.056 9.056 8.977 8.977 23,667 +0.03(+0.29%)
Apr 12, 2011 9.026 9.026 8.913 8.950 299,880 -0.05(-0.50%)
Apr 11, 2011 8.973 9.056 8.973 8.996 134,279 +0.08(+0.85%)
Apr 08, 2011 8.905 9.003 8.898 8.920 68,162 +0.08(+0.94%)
Apr 07, 2011 8.898 8.898 8.799 8.837 79,564 -0.14(-1.52%)
Apr 06, 2011 8.928 9.002 8.913 8.973 101,818 +0.02(+0.25%)
Apr 05, 2011 9.011 9.041 8.920 8.950 327,015 -0.20(-2.17%)
Apr 04, 2011 9.291 9.291 9.109 9.149 107,255 +0.09(+1.02%)
Apr 01, 2011 8.981 9.064 8.928 9.056 45,066 +0.08(+0.93%)
Mar 31, 2011 8.966 9.003 8.852 8.973 113,847 -0.04(-0.41%)
Mar 30, 2011 8.958 9.064 8.898 9.010 546,105 +0.05(+0.58%)
Mar 29, 2011 8.898 8.958 8.852 8.958 119,415 +0.08(+0.85%)
Mar 28, 2011 8.867 8.966 8.867 8.882 408,669 +0.17(+1.91%)
Mar 25, 2011 8.716 8.761 8.686 8.716 60,853 -0.04(-0.43%)
Mar 24, 2011 8.663 8.756 8.648 8.754 44,580 +0.11(+1.31%)
Mar 23, 2011 8.550 8.663 8.497 8.640 282,641 +0.08(+0.89%)
Mar 22, 2011 8.610 8.610 8.518 8.564 110,644 -0.02(-0.19%)
Mar 21, 2011 8.572 8.618 8.557 8.580 82,788 +0.07(+0.80%)
Mar 18, 2011 8.534 8.534 8.443 8.512 162,873 +0.19(+2.27%)
Mar 17, 2011 8.323 8.391 8.270 8.323 112,058 +0.23(+2.90%)
Mar 16, 2011 8.323 8.337 7.990 8.088 128,857 -0.23(-2.73%)
Mar 15, 2011 8.236 8.323 8.141 8.315 171,792 +0.17(+2.14%)
Mar 14, 2011 8.035 8.156 8.035 8.141 105,731 +0.24(+3.03%)
Mar 11, 2011 7.785 7.906 7.785 7.902 14,271 +0.06(+0.71%)
Mar 10, 2011 7.884 7.921 7.846 7.846 57,325 -0.19(-2.35%)
Mar 09, 2011 7.997 8.080 7.997 8.035 67,712 +0.10(+1.24%)
Mar 08, 2011 7.823 7.967 7.779 7.937 59,822 +0.11(+1.45%)
Mar 07, 2011 7.906 7.919 7.793 7.823 29,118 -0.04(-0.48%)
Mar 04, 2011 7.937 7.937 7.814 7.861 16,842 -0.02(-0.19%)
Mar 03, 2011 7.876 7.914 7.846 7.876 14,610 +0.05(+0.58%)
Mar 02, 2011 7.838 7.846 7.787 7.831 23,829 +0.01(+0.10%)
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.