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 )

15.29 -0.01 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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, 2014 8.832 8.946 8.832 8.879 54,896 -0.11(-1.22%)
Jan 30, 2014 8.989 9.017 8.957 8.989 27,161 +0.11(+1.23%)
Jan 29, 2014 8.895 8.942 8.872 8.879 46,803 -0.13(-1.47%)
Jan 28, 2014 8.942 9.032 8.942 9.012 115,645 +0.21(+2.39%)
Jan 27, 2014 8.786 8.848 8.701 8.801 118,708 -0.10(-1.14%)
Jan 24, 2014 9.098 9.098 8.903 8.903 185,882 -0.37(-3.96%)
Jan 23, 2014 9.316 9.316 9.215 9.269 124,295 -0.04(-0.42%)
Jan 22, 2014 9.340 9.340 9.223 9.308 77,402 -0.07(-0.75%)
Jan 21, 2014 9.441 9.441 9.308 9.379 99,504 -0.12(-1.31%)
Jan 17, 2014 9.543 9.503 9.503 9.503 166,227 -0.00(-0.00%)
Jan 16, 2014 9.465 9.527 9.449 9.504 111,010 +0.04(+0.41%)
Jan 15, 2014 9.422 9.519 9.441 9.465 154,842 +0.04(+0.46%)
Jan 14, 2014 9.379 9.425 9.324 9.422 100,622 +0.11(+1.13%)
Jan 13, 2014 9.340 9.376 9.293 9.316 218,174 -0.01(-0.08%)
Jan 10, 2014 9.215 9.332 9.215 9.324 521,730 +0.09(+1.01%)
Jan 09, 2014 9.246 9.332 9.184 9.230 265,037 +0.05(+0.60%)
Jan 08, 2014 9.199 9.207 9.106 9.176 112,792 -0.12(-1.34%)
Jan 07, 2014 9.215 9.332 9.168 9.301 80,054 +0.17(+1.88%)
Jan 06, 2014 9.074 9.269 9.074 9.129 149,522 +0.23(+2.54%)
Jan 03, 2014 8.895 8.998 8.872 8.903 80,893 +0.11(+1.24%)
Jan 02, 2014 8.778 8.825 8.739 8.793 395,423 -0.06(-0.70%)
Dec 31, 2013 8.864 8.856 8.856 8.856 108,041 +0.02(+0.18%)
Dec 30, 2013 8.809 8.856 8.754 8.840 68,085 +0.07(+0.80%)
Dec 27, 2013 8.770 8.809 8.723 8.770 59,909 +0.04(+0.45%)
Dec 26, 2013 8.715 8.731 8.684 8.731 40,535 +0.05(+0.58%)
Dec 24, 2013 8.614 8.700 8.614 8.681 26,648 +0.07(+0.86%)
Dec 23, 2013 8.528 8.606 8.528 8.606 88,344 +0.12(+1.38%)
Dec 20, 2013 8.497 8.512 8.449 8.489 46,667 -0.01(-0.09%)
Dec 19, 2013 8.442 8.520 8.435 8.497 166,695 +0.07(+0.83%)
Dec 18, 2013 8.341 8.481 8.334 8.427 43,688 +0.09(+1.02%)
Dec 17, 2013 8.373 8.374 8.280 8.342 109,781 -0.08(-0.93%)
Dec 16, 2013 8.443 8.443 8.381 8.420 287,380 +0.00(+0.00%)
Dec 13, 2013 8.350 8.420 8.337 8.420 67,510 +0.09(+1.12%)
Dec 12, 2013 8.342 8.350 8.279 8.326 43,204 -0.07(-0.83%)
Dec 11, 2013 8.466 8.466 8.360 8.396 24,083 -0.02(-0.28%)
Dec 10, 2013 8.365 8.420 8.357 8.420 38,857 -0.05(-0.55%)
Dec 09, 2013 8.396 8.474 8.396 8.466 91,427 +0.11(+1.29%)
Dec 06, 2013 8.326 8.373 8.303 8.359 28,814 +0.12(+1.46%)
Dec 05, 2013 8.248 8.287 8.197 8.238 40,868 -0.00(-0.03%)
Dec 04, 2013 8.256 8.289 8.124 8.240 161,197 -0.18(-2.13%)
Dec 03, 2013 8.498 8.521 8.389 8.420 93,844 -0.17(-1.99%)
Dec 02, 2013 8.591 8.652 8.583 8.591 146,451 -0.08(-0.90%)
Nov 29, 2013 8.677 8.684 8.645 8.669 15,793 +0.05(+0.63%)
Nov 27, 2013 8.653 8.653 8.568 8.614 63,639 -0.06(-0.72%)
Nov 26, 2013 8.599 8.684 8.583 8.677 65,964 +0.01(+0.09%)
Nov 25, 2013 8.708 8.708 8.614 8.669 129,704 -0.01(-0.09%)
Nov 22, 2013 8.638 8.731 8.572 8.677 136,566 +0.10(+1.20%)
Nov 21, 2013 8.505 8.600 8.505 8.574 55,318 +0.13(+1.55%)
Nov 20, 2013 8.599 8.599 8.420 8.443 76,079 -0.15(-1.72%)
Nov 19, 2013 8.684 8.684 8.568 8.591 71,585 -0.13(-1.52%)
Nov 18, 2013 8.770 8.809 8.708 8.723 74,738 +0.02(+0.27%)
Nov 15, 2013 8.747 8.747 8.645 8.700 50,763 -0.02(-0.27%)
Nov 14, 2013 8.708 8.754 8.647 8.723 28,873 +0.19(+2.28%)
Nov 12, 2013 8.591 8.605 8.467 8.529 68,413 -0.08(-0.91%)
Nov 11, 2013 8.716 8.723 8.591 8.607 119,417 -0.22(-2.47%)
Nov 08, 2013 8.716 8.825 8.684 8.825 90,122 +0.08(+0.89%)
Nov 07, 2013 8.926 8.957 8.731 8.747 178,827 -0.23(-2.60%)
Nov 06, 2013 8.887 8.988 8.887 8.980 144,139 +0.26(+3.04%)
Nov 05, 2013 8.747 8.747 8.661 8.716 191,195 -0.09(-0.97%)
Nov 04, 2013 8.770 8.824 8.762 8.801 133,324 +0.09(+0.98%)
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.