$10.96 -0.06 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
5/22/201510.9411.0910.8610.96400,435
5/21/201510.8211.0310.8011.02579,351
5/20/201510.7410.7610.5710.74601,008
5/19/201510.9310.9610.7010.73917,900
5/18/201511.1411.1710.9611.10467,615
5/15/201511.1211.2410.9711.20744,498
5/14/201511.4311.4711.2011.201,000,930
5/13/201511.6411.6411.3511.39764,221
5/12/201511.4411.6511.4111.55582,348
5/11/201511.7111.7111.3911.40547,443
5/8/201511.5111.6711.2211.65581,460
5/7/201511.6011.6211.3311.40668,113
5/6/201511.9311.9911.6011.681,014,070
5/5/201512.1512.2911.7511.761,178,100
5/4/201512.0612.1811.9111.981,388,450
5/1/201512.1112.1511.9012.05895,895
4/30/201512.0712.2511.8212.14977,272
4/29/201511.6712.0911.5911.99832,780
4/28/201511.5911.7111.5011.68552,135
4/27/201511.7211.7911.5311.56577,653
4/24/201511.7911.8011.5611.67602,237
4/23/201511.7111.9211.7111.78525,443
4/22/201511.6911.8111.5411.64853,796
4/21/201512.0512.1111.6111.65547,615
4/20/201512.0212.2412.0012.04803,488
4/17/201512.1312.2111.9412.03778,050
4/16/201512.2012.4312.0412.19945,489
4/15/201511.9212.3311.8212.281,192,830
4/14/201511.4711.8111.4411.81758,777
4/13/201511.4511.5011.2911.35829,292
4/10/201511.3711.4411.2911.38325,146
4/9/201511.1811.3711.1311.33507,453
4/8/201511.4511.5411.0611.08826,214
4/7/201511.2611.5811.2511.43595,012
4/6/201511.0611.3010.9911.27441,782
4/2/201510.6810.9710.6510.96611,169
4/1/201510.6610.8910.6610.74762,840
3/31/201510.4710.6810.4210.63345,472
3/30/201510.4710.6010.3510.59573,880
3/27/201510.5710.5810.4010.41638,674
3/26/201510.8510.9610.5710.691,076,810
3/25/201510.4310.6810.3210.63848,560
3/24/201510.3210.4610.2110.42845,887
3/23/201510.2710.4510.2010.20652,740
3/20/201510.3010.4110.2010.25320,939
3/19/201510.2510.3310.0710.13591,366
3/18/20159.9110.599.8310.50629,709
3/17/201510.0310.149.9510.03387,134
3/16/201510.0810.109.7710.10463,829
3/13/201510.0410.129.8610.09757,853
3/11/201510.2510.3410.1110.32430,327
3/10/201510.2510.4110.1710.18523,976
3/9/201510.7210.8110.4110.42718,683
3/6/201510.9911.0110.7510.78509,633
3/5/201511.1711.1711.0111.06378,965
3/4/201511.3011.3010.9411.26478,149
3/3/201511.1011.3211.0511.21310,125
3/2/201511.1811.2010.9711.09858,715
2/27/201511.4611.4711.1611.22452,622
2/26/201511.7111.7111.3211.35814,367
2/25/201511.5511.8811.5011.83561,000
2/24/201511.6211.7011.4811.57429,714
2/23/201511.4611.7211.4311.521,203,480
2/20/201511.7711.9211.6211.711,079,130
2/19/201511.3911.8811.3011.771,500,340
2/18/201511.8112.0211.6911.721,196,240
2/17/201511.7111.9811.5411.941,313,760
2/13/201511.5811.7411.5211.711,201,040
2/12/201511.3611.4811.2811.351,371,810
2/11/201510.9611.2510.7211.121,381,500
2/10/201511.3511.3610.8911.151,676,320
2/9/201511.4911.7511.3211.351,369,840
2/6/201511.4711.5811.2611.371,869,660
2/5/201511.1811.4811.1411.322,242,460
2/4/201511.0311.1010.7711.011,842,040
2/3/201510.8211.3510.7811.253,249,260
2/2/201510.2610.6310.1710.601,739,730
1/30/20159.8110.189.6510.031,238,310
1/29/20159.9410.029.599.871,550,620
1/28/201510.4110.429.869.881,687,580
1/27/201510.3310.5410.2110.51846,603
1/26/201510.2110.3910.0310.38573,037
1/23/201510.1310.3410.0710.15534,193
1/22/201510.3310.339.8810.191,375,140
1/21/201510.0810.3210.0210.221,531,550
1/20/201510.0210.039.759.921,053,580
1/16/20159.9010.219.8010.19671,559
1/15/201510.2210.229.729.73843,872
1/14/20159.649.989.499.96904,317
1/13/20159.8910.019.609.75910,275
1/12/201510.1410.149.749.851,101,130
1/9/201510.3310.3910.0710.321,515,300
1/8/201510.2010.3710.0110.291,425,140
1/6/201510.4010.5310.0710.232,061,540
1/5/201511.1511.2010.4110.491,701,430
1/2/201511.1611.4210.9711.241,362,210
12/31/201411.1111.3611.0011.211,412,430
12/30/201411.4411.5411.2411.251,020,900
12/29/201411.5611.6911.3411.481,110,840
12/26/201411.6011.7711.3211.42953,507
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center