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 (%)
Sep 30, 2014 9.027 9.097 9.011 9.043 51,855 -0.03(-0.35%)
Sep 29, 2014 9.058 9.106 8.995 9.074 63,795 -0.10(-1.12%)
Sep 26, 2014 9.161 9.192 9.090 9.177 30,749 +0.04(+0.46%)
Sep 25, 2014 9.200 9.247 9.114 9.135 62,373 -0.16(-1.72%)
Sep 24, 2014 9.216 9.303 9.184 9.295 147,056 +0.02(+0.25%)
Sep 23, 2014 9.318 9.327 9.255 9.271 37,979 -0.07(-0.77%)
Sep 22, 2014 9.375 9.389 9.320 9.343 36,264 -0.04(-0.42%)
Sep 19, 2014 9.446 9.446 9.359 9.383 211,390 -0.05(-0.50%)
Sep 18, 2014 9.438 9.453 9.383 9.430 79,786 +0.06(+0.67%)
Sep 17, 2014 9.367 9.417 9.359 9.367 59,080 +0.00(+0.00%)
Sep 16, 2014 9.296 9.414 9.273 9.367 203,831 +0.03(+0.34%)
Sep 15, 2014 9.430 9.430 9.320 9.336 104,360 -0.17(-1.82%)
Sep 12, 2014 9.493 9.532 9.481 9.508 223,815 -0.06(-0.66%)
Sep 11, 2014 9.532 9.579 9.508 9.571 127,310 -0.05(-0.49%)
Sep 10, 2014 9.587 9.642 9.563 9.618 178,095 +0.03(+0.33%)
Sep 09, 2014 9.650 9.650 9.556 9.587 327,588 -0.10(-1.00%)
Sep 08, 2014 9.752 9.752 9.650 9.684 95,022 -0.07(-0.70%)
Sep 05, 2014 9.744 9.768 9.705 9.752 12,147 +0.01(+0.08%)
Sep 04, 2014 9.791 9.854 9.728 9.744 322,538 -0.06(-0.57%)
Sep 03, 2014 9.846 9.871 9.791 9.800 256,067 +0.06(+0.57%)
Sep 02, 2014 9.807 9.807 9.705 9.744 640,613 -0.00(-0.00%)
Aug 29, 2014 9.736 9.744 9.744 9.744 143,035 -0.02(-0.16%)
Aug 28, 2014 9.783 9.810 9.760 9.760 72,169 -0.11(-1.11%)
Aug 27, 2014 9.846 9.886 9.832 9.870 298,392 +0.06(+0.56%)
Aug 26, 2014 9.823 9.893 9.815 9.815 110,572 -0.05(-0.48%)
Aug 25, 2014 9.838 9.878 9.823 9.862 39,001 +0.11(+1.12%)
Aug 22, 2014 9.807 9.822 9.728 9.753 70,007 -0.10(-1.03%)
Aug 21, 2014 9.823 9.870 9.809 9.854 52,730 -0.03(-0.32%)
Aug 20, 2014 9.823 9.886 9.823 9.886 20,471 +0.03(+0.32%)
Aug 19, 2014 9.870 9.903 9.807 9.854 180,139 -0.02(-0.16%)
Aug 18, 2014 9.831 9.870 9.807 9.870 638,802 +0.12(+1.21%)
Aug 15, 2014 9.878 9.878 9.673 9.752 41,424 -0.09(-0.96%)
Aug 14, 2014 9.925 9.933 9.838 9.846 611,960 +0.04(+0.40%)
Aug 13, 2014 9.823 9.868 9.799 9.807 219,841 +0.00(+0.00%)
Aug 12, 2014 9.744 9.815 9.744 9.807 16,820 +0.09(+0.89%)
Aug 11, 2014 9.689 9.799 9.689 9.721 60,699 +0.09(+0.98%)
Aug 08, 2014 9.595 9.634 9.534 9.626 43,633 +0.08(+0.82%)
Aug 07, 2014 9.587 9.642 9.485 9.548 117,739 -0.06(-0.61%)
Aug 06, 2014 9.611 9.666 9.532 9.607 39,869 -0.11(-1.09%)
Aug 05, 2014 9.838 9.838 9.651 9.713 63,705 -0.19(-1.90%)
Aug 04, 2014 9.831 9.901 9.783 9.901 52,145 +0.15(+1.53%)
Aug 01, 2014 9.752 9.901 9.705 9.752 300,513 -0.13(-1.35%)
Jul 31, 2014 10.00 10.00 9.870 9.886 62,023 -0.21(-2.10%)
Jul 30, 2014 10.16 10.16 10.03 10.10 41,612 -0.02(-0.23%)
Jul 29, 2014 10.14 10.21 10.09 10.12 75,536 -0.07(-0.69%)
Jul 28, 2014 10.19 10.20 10.11 10.19 74,499 +0.01(+0.06%)
Jul 25, 2014 10.16 10.23 10.14 10.19 36,144 +0.00(+0.02%)
Jul 24, 2014 10.13 10.18 10.13 10.18 86,294 +0.06(+0.62%)
Jul 23, 2014 10.16 10.20 10.11 10.12 14,811 +0.05(+0.47%)
Jul 22, 2014 10.07 10.15 10.07 10.07 30,748 +0.10(+1.02%)
Jul 21, 2014 10.03 10.03 9.941 9.972 22,549 -0.10(-0.98%)
Jul 18, 2014 9.964 10.34 9.956 10.07 35,307 +0.10(+1.00%)
Jul 17, 2014 10.03 10.08 9.948 9.971 40,600 -0.12(-1.18%)
Jul 16, 2014 10.05 10.14 10.04 10.09 98,533 +0.15(+1.50%)
Jul 15, 2014 10.02 10.02 9.909 9.941 108,003 -0.08(-0.78%)
Jul 14, 2014 10.03 10.10 10.02 10.02 66,074 +0.05(+0.47%)
Jul 11, 2014 9.972 10.07 9.933 9.972 39,903 +0.03(+0.32%)
Jul 10, 2014 9.901 9.972 9.878 9.941 84,710 -0.21(-2.09%)
Jul 09, 2014 10.06 10.17 10.06 10.15 74,417 +0.01(+0.07%)
Jul 08, 2014 10.26 10.26 10.12 10.15 83,157 -0.24(-2.34%)
Jul 07, 2014 10.40 10.41 10.37 10.39 79,124 -0.09(-0.90%)
Jul 03, 2014 10.42 10.48 10.48 10.48 29,650 +0.05(+0.45%)
Jul 02, 2014 10.44 10.48 10.39 10.44 193,824 -0.04(-0.38%)
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.