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 )

15.11 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2014 9.432 9.495 9.401 9.424 101,058 +0.08(+0.85%)
Mar 28, 2014 9.338 9.401 9.330 9.345 76,817 +0.10(+1.09%)
Mar 27, 2014 9.205 9.291 9.197 9.244 101,880 +0.02(+0.25%)
Mar 26, 2014 9.362 9.369 9.221 9.221 166,000 -0.02(-0.25%)
Mar 25, 2014 9.221 9.265 9.158 9.244 65,790 -0.01(-0.10%)
Mar 24, 2014 9.308 9.333 9.177 9.254 49,481 -0.05(-0.50%)
Mar 21, 2014 9.386 9.472 9.301 9.301 25,328 -0.06(-0.67%)
Mar 20, 2014 9.379 9.410 9.308 9.363 31,543 +0.00(+0.00%)
Mar 19, 2014 9.504 9.511 9.332 9.363 54,009 -0.12(-1.32%)
Mar 18, 2014 9.425 9.496 9.396 9.488 27,244 +0.01(+0.08%)
Mar 17, 2014 9.246 9.503 9.246 9.480 95,494 +0.20(+2.19%)
Mar 14, 2014 9.269 9.321 9.246 9.277 34,300 -0.06(-0.67%)
Mar 13, 2014 9.566 9.566 9.285 9.340 69,136 -0.20(-2.05%)
Mar 12, 2014 9.496 9.550 9.465 9.535 28,752 -0.06(-0.65%)
Mar 11, 2014 9.660 9.667 9.527 9.597 65,941 +0.00(+0.00%)
Mar 10, 2014 9.597 9.636 9.519 9.597 79,777 -0.05(-0.57%)
Mar 07, 2014 9.706 9.706 9.566 9.652 301,048 -0.06(-0.60%)
Mar 06, 2014 9.675 9.753 9.652 9.710 161,915 +0.14(+1.51%)
Mar 05, 2014 9.550 9.574 9.519 9.566 127,773 +0.12(+1.24%)
Mar 04, 2014 9.480 9.496 9.418 9.449 168,279 +0.20(+2.19%)
Mar 03, 2014 9.340 9.449 9.238 9.246 128,688 -0.25(-2.63%)
Feb 28, 2014 9.472 9.550 9.420 9.496 160,808 +0.10(+1.08%)
Feb 27, 2014 9.301 9.395 9.269 9.394 68,523 +0.09(+0.92%)
Feb 26, 2014 9.324 9.368 9.285 9.308 209,128 +0.01(+0.08%)
Feb 25, 2014 9.355 9.355 9.246 9.301 63,962 -0.01(-0.08%)
Feb 24, 2014 9.325 9.386 9.285 9.308 37,283 +0.02(+0.25%)
Feb 21, 2014 9.308 9.324 9.223 9.285 81,288 +0.05(+0.51%)
Feb 20, 2014 9.176 9.254 9.152 9.238 114,677 +0.04(+0.42%)
Feb 19, 2014 9.293 9.301 9.149 9.199 63,699 -0.10(-1.09%)
Feb 18, 2014 9.340 9.340 9.246 9.301 73,406 +0.02(+0.17%)
Feb 14, 2014 9.238 9.285 9.285 9.285 58,954 +0.06(+0.68%)
Feb 13, 2014 9.145 9.226 9.129 9.223 95,377 +0.09(+0.94%)
Feb 12, 2014 9.113 9.156 9.090 9.137 43,612 -0.02(-0.26%)
Feb 11, 2014 9.051 9.168 9.051 9.160 180,994 +0.12(+1.29%)
Feb 10, 2014 8.989 9.062 8.957 9.043 112,710 +0.00(+0.00%)
Feb 07, 2014 8.918 9.043 8.918 9.043 52,318 +0.12(+1.32%)
Feb 06, 2014 8.911 8.965 8.872 8.925 40,077 +0.19(+2.19%)
Feb 05, 2014 8.739 8.762 8.575 8.734 67,663 +0.05(+0.57%)
Feb 04, 2014 8.708 8.745 8.388 8.684 128,839 +0.02(+0.18%)
Feb 03, 2014 8.887 8.926 8.637 8.669 507,549 -0.21(-2.37%)
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%)
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.