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 )

15.87 +0.23 (+1.47%)
Streaming Delayed Price Updated: 2:37 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 (%)
Jan 31, 2011 7.899 7.982 7.899 7.929 33,019 +0.07(+0.87%)
Jan 28, 2011 7.944 7.980 7.800 7.861 147,044 -0.12(-1.52%)
Jan 27, 2011 8.005 8.027 7.952 7.982 101,342 +0.00(+0.00%)
Jan 26, 2011 7.997 8.005 7.944 7.982 47,839 -0.03(-0.34%)
Jan 25, 2011 7.990 8.009 7.935 8.009 52,094 -0.04(-0.51%)
Jan 24, 2011 8.005 8.073 8.005 8.050 17,673 +0.09(+1.14%)
Jan 21, 2011 8.012 8.012 7.937 7.959 45,822 +0.06(+0.77%)
Jan 20, 2011 7.876 7.933 7.838 7.899 56,425 +0.01(+0.10%)
Jan 19, 2011 7.959 7.982 7.876 7.891 77,547 -0.08(-1.04%)
Jan 18, 2011 7.853 7.974 7.853 7.974 275,250 +0.08(+0.96%)
Jan 14, 2011 7.823 7.899 7.823 7.899 37,355 +0.11(+1.36%)
Jan 13, 2011 7.755 7.853 7.755 7.793 42,734 +0.02(+0.29%)
Jan 12, 2011 7.657 7.778 7.657 7.770 31,004 +0.22(+2.91%)
Jan 11, 2011 7.528 7.589 7.499 7.551 43,605 +0.05(+0.60%)
Jan 10, 2011 7.521 7.543 7.460 7.505 20,691 -0.02(-0.30%)
Jan 07, 2011 7.642 7.642 7.490 7.528 31,187 -0.14(-1.78%)
Jan 06, 2011 7.823 7.823 7.650 7.664 22,364 -0.13(-1.65%)
Jan 05, 2011 7.740 7.823 7.725 7.793 30,930 -0.06(-0.77%)
Jan 04, 2011 7.906 7.906 7.800 7.853 26,313 -0.02(-0.19%)
Jan 03, 2011 7.831 7.888 7.826 7.869 53,117 +0.11(+1.46%)
Dec 31, 2010 7.664 7.778 7.649 7.755 79,725 +0.09(+1.18%)
Dec 30, 2010 7.687 7.755 7.657 7.664 57,006 -0.05(-0.59%)
Dec 29, 2010 7.672 7.755 7.657 7.710 84,546 +0.13(+1.70%)
Dec 28, 2010 7.505 7.619 7.505 7.581 44,702 -0.02(-0.30%)
Dec 27, 2010 7.422 7.611 7.422 7.604 45,576 +0.01(+0.10%)
Dec 23, 2010 7.634 7.634 7.581 7.596 22,911 -0.05(-0.59%)
Dec 22, 2010 7.626 7.649 7.605 7.642 39,194 -0.05(-0.59%)
Dec 21, 2010 7.634 7.710 7.634 7.687 44,547 +0.11(+1.50%)
Dec 20, 2010 7.717 7.717 7.551 7.574 51,891 -0.11(-1.48%)
Dec 17, 2010 7.725 7.725 7.657 7.687 137,011 -0.05(-0.68%)
Dec 16, 2010 7.679 7.740 7.642 7.740 133,345 +0.08(+1.09%)
Dec 15, 2010 7.687 7.785 7.627 7.657 72,120 -0.09(-1.17%)
Dec 14, 2010 7.770 7.823 7.695 7.748 70,246 +0.02(+0.20%)
Dec 13, 2010 7.710 7.793 7.695 7.732 75,998 +0.13(+1.69%)
Dec 10, 2010 7.558 7.631 7.521 7.604 45,837 +0.11(+1.52%)
Dec 09, 2010 7.483 7.513 7.445 7.490 24,170 +0.05(+0.61%)
Dec 08, 2010 7.468 7.496 7.415 7.445 42,917 +0.02(+0.31%)
Dec 07, 2010 7.604 7.604 7.422 7.422 78,812 +0.02(+0.31%)
Dec 06, 2010 7.362 7.437 7.340 7.399 40,043 -0.01(-0.10%)
Dec 03, 2010 7.347 7.437 7.347 7.407 22,143 +0.06(+0.82%)
Dec 02, 2010 7.248 7.363 7.219 7.347 30,041 +0.08(+1.04%)
Dec 01, 2010 7.195 7.271 7.173 7.271 35,297 +0.18(+2.56%)
Nov 30, 2010 7.036 7.129 7.036 7.089 15,531 -0.08(-1.06%)
Nov 29, 2010 7.127 7.180 7.044 7.165 46,930 -0.09(-1.25%)
Nov 26, 2010 7.286 7.286 7.248 7.256 5,893 -0.09(-1.24%)
Nov 24, 2010 7.316 7.347 7.347 7.347 26,200 +0.04(+0.52%)
Nov 23, 2010 7.430 7.430 7.241 7.309 99,854 -0.21(-2.82%)
Nov 22, 2010 7.498 7.528 7.407 7.521 32,093 -0.08(-1.09%)
Nov 19, 2010 7.574 7.619 7.498 7.604 43,698 +0.04(+0.50%)
Nov 18, 2010 7.544 7.608 7.544 7.566 32,684 +0.12(+1.63%)
Nov 17, 2010 7.445 7.498 7.422 7.445 27,467 +0.04(+0.51%)
Nov 16, 2010 7.551 7.551 7.377 7.407 46,269 -0.17(-2.30%)
Nov 15, 2010 7.626 7.702 7.581 7.581 51,561 -0.07(-0.89%)
Nov 12, 2010 7.732 7.732 7.604 7.649 25,998 -0.06(-0.79%)
Nov 11, 2010 7.755 7.755 7.675 7.710 37,401 -0.13(-1.64%)
Nov 10, 2010 7.884 7.884 7.732 7.838 55,251 +0.02(+0.19%)
Nov 09, 2010 7.944 7.959 7.808 7.823 80,754 -0.13(-1.62%)
Nov 08, 2010 8.005 8.005 7.906 7.952 21,483 -0.08(-0.94%)
Nov 05, 2010 8.035 8.035 7.974 8.027 32,095 -0.10(-1.21%)
Nov 04, 2010 8.103 8.126 8.065 8.126 27,701 +0.06(+0.75%)
Nov 03, 2010 8.012 8.086 7.955 8.065 27,292 +0.04(+0.47%)
Nov 02, 2010 7.959 8.035 7.929 8.027 32,658 +0.20(+2.61%)
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.