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 )

16.18 +0.16 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jun 30, 2009 11.21 11.23 11.00 11.23 66,950 +0.02(+0.20%)
Jun 29, 2009 11.14 11.21 10.97 11.21 115,527 +0.12(+1.08%)
Jun 26, 2009 10.88 11.11 10.88 11.09 161,361 +0.30(+2.78%)
Jun 25, 2009 10.58 10.87 10.54 10.79 97,372 +0.26(+2.42%)
Jun 24, 2009 10.64 10.77 10.46 10.53 103,004 +0.06(+0.57%)
Jun 23, 2009 10.28 10.49 10.08 10.47 81,323 +0.07(+0.72%)
Jun 22, 2009 11.09 11.09 10.27 10.40 113,651 -0.52(-4.74%)
Jun 19, 2009 11.06 11.06 10.75 10.91 62,510 +0.20(+1.82%)
Jun 18, 2009 10.82 10.84 10.61 10.72 73,088 -0.05(-0.42%)
Jun 17, 2009 10.88 10.94 10.57 10.76 180,869 -0.11(-1.03%)
Jun 16, 2009 11.45 11.45 10.69 10.88 108,536 -0.31(-2.75%)
Jun 15, 2009 11.28 11.42 11.06 11.18 82,050 -0.38(-3.31%)
Jun 12, 2009 11.60 11.67 11.42 11.57 120,567 -0.19(-1.60%)
Jun 11, 2009 11.43 11.85 11.43 11.75 87,063 +0.35(+3.09%)
Jun 10, 2009 11.59 11.59 11.24 11.40 332,225 -0.05(-0.46%)
Jun 09, 2009 11.26 11.57 11.23 11.45 87,662 +0.20(+1.80%)
Jun 08, 2009 11.12 11.27 10.95 11.25 296,336 -0.20(-1.70%)
Jun 05, 2009 11.68 11.90 11.33 11.45 170,517 -0.05(-0.46%)
Jun 04, 2009 11.60 11.61 11.35 11.50 114,434 +0.25(+2.20%)
Jun 03, 2009 11.71 12.36 11.09 11.25 232,046 -0.73(-6.07%)
Jun 02, 2009 11.92 11.98 11.68 11.98 111,060 +0.05(+0.44%)
Jun 01, 2009 11.63 12.02 11.63 11.93 183,444 +0.36(+3.11%)
May 29, 2009 11.55 11.58 11.31 11.57 93,947 +0.12(+1.05%)
May 28, 2009 11.61 11.61 11.14 11.45 123,401 +0.19(+1.67%)
May 27, 2009 11.34 11.55 11.18 11.26 207,717 -0.07(-0.60%)
May 26, 2009 11.07 11.48 10.88 11.33 274,159 +0.29(+2.65%)
May 22, 2009 11.39 11.62 10.92 11.03 66,197 +0.00(+0.04%)
May 21, 2009 11.09 11.21 10.84 11.03 163,871 -0.06(-0.52%)
May 20, 2009 11.33 11.33 11.06 11.09 116,636 +0.10(+0.90%)
May 19, 2009 10.70 11.15 10.52 10.99 295,240 +0.39(+3.67%)
May 18, 2009 10.40 10.60 10.37 10.60 58,325 +0.36(+3.49%)
May 15, 2009 10.52 10.52 10.13 10.24 39,973 -0.05(-0.48%)
May 14, 2009 9.954 10.31 9.879 10.29 120,795 +0.31(+3.08%)
May 13, 2009 10.36 10.38 9.902 9.984 125,816 -0.52(-4.93%)
May 12, 2009 10.43 11.15 10.19 10.50 81,859 -0.22(-2.10%)
May 11, 2009 11.12 11.12 10.28 10.73 67,438 -0.18(-1.65%)
May 08, 2009 10.58 11.19 10.57 10.91 132,380 +0.44(+4.23%)
May 07, 2009 10.74 10.76 10.29 10.46 229,790 +0.07(+0.65%)
May 06, 2009 10.52 10.52 10.21 10.40 131,717 +0.17(+1.69%)
May 05, 2009 10.52 10.53 10.09 10.22 101,666 -0.19(-1.80%)
May 04, 2009 10.11 10.41 10.02 10.41 159,986 +0.59(+6.04%)
May 01, 2009 9.422 9.827 9.422 9.819 57,683 +0.33(+3.48%)
Apr 30, 2009 9.849 9.879 9.489 9.489 218,163 -0.10(-1.09%)
Apr 29, 2009 9.519 9.782 9.437 9.594 62,048 +0.28(+2.98%)
Apr 28, 2009 9.114 9.384 8.957 9.317 79,213 +0.23(+2.56%)
Apr 27, 2009 9.332 9.377 8.994 9.084 64,120 -0.32(-3.43%)
Apr 24, 2009 9.452 9.527 9.309 9.407 77,440 +0.12(+1.29%)
Apr 23, 2009 9.212 9.332 9.002 9.287 208,147 +0.39(+4.38%)
Apr 22, 2009 8.837 9.204 8.717 8.897 240,770 +0.11(+1.28%)
Apr 21, 2009 8.627 8.837 8.477 8.784 166,228 +0.14(+1.61%)
Apr 20, 2009 9.377 9.377 8.627 8.645 72,572 -0.53(-5.77%)
Apr 17, 2009 9.054 9.182 8.919 9.174 123,817 +0.10(+1.07%)
Apr 16, 2009 8.987 9.107 8.890 9.077 82,659 +0.35(+3.95%)
Apr 15, 2009 8.762 8.871 8.634 8.732 102,558 -0.14(-1.52%)
Apr 14, 2009 8.897 8.942 8.709 8.867 66,544 +0.00(+0.00%)
Apr 13, 2009 8.492 8.874 8.484 8.867 42,415 +0.23(+2.60%)
Apr 09, 2009 8.402 8.696 8.364 8.642 116,398 +0.22(+2.58%)
Apr 08, 2009 8.019 8.499 8.019 8.424 55,868 +0.17(+2.09%)
Apr 07, 2009 8.252 8.364 8.184 8.252 44,496 -0.26(-3.08%)
Apr 06, 2009 8.499 8.574 8.387 8.514 50,199 -0.09(-1.02%)
Apr 03, 2009 8.612 8.619 8.417 8.601 53,694 +0.21(+2.56%)
Apr 02, 2009 7.967 8.522 7.967 8.387 104,007 +0.34(+4.19%)
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.