$25.55 -0.56 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSE ARCA

Aug. 31, 2016 | 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
8/31/201625.9926.0525.4025.55705,634
8/30/201626.3326.6125.9826.11775,877
8/29/201625.8926.2525.8626.24371,727
8/26/201626.1526.4825.8626.041,094,930
8/25/201626.0126.1825.8226.01432,778
8/24/201626.2526.4125.9726.03691,846
8/23/201625.8226.4725.8226.32498,542
8/22/201625.8926.0425.6425.92712,025
8/19/201626.1326.4126.0326.22562,314
8/18/201625.7826.4125.7626.38569,474
8/17/201625.5625.6725.2925.62916,718
8/16/201625.6625.7925.3025.67618,930
8/15/201625.5725.8425.5325.70511,238
8/12/201625.3825.5725.2425.40532,153
8/11/201624.7625.3624.6025.18857,623
8/10/201624.7825.0524.5024.56795,276
8/9/201625.0525.0624.6124.77756,458
8/8/201624.6825.3824.6724.93656,905
8/5/201624.4924.6124.1224.53641,688
8/4/201624.1224.8624.1224.40815,710
8/3/201623.6224.4323.4624.431,638,850
8/2/201623.6223.7823.0823.60915,353
8/1/201624.1724.2223.2723.351,033,380
7/29/201623.5524.4423.5524.41833,658
7/28/201623.7124.0223.6523.83863,393
7/27/201624.2024.5723.5623.731,150,290
7/26/201623.7624.2023.7124.19997,391
7/25/201624.2924.3423.7423.881,843,950
7/22/201624.4924.6824.3224.51961,892
7/21/201624.6425.1924.3624.42692,176
7/20/201624.4024.8424.0624.671,021,740
7/19/201624.8424.8424.5024.63667,798
7/18/201624.7024.8924.4524.86855,427
7/15/201624.9925.0824.6824.80580,748
7/14/201625.2525.2624.7624.82488,768
7/13/201625.2125.4024.5124.851,487,530
7/12/201624.7925.5524.7225.281,235,460
7/11/201624.5224.7024.2924.32591,781
7/8/201624.3224.5023.9824.351,044,280
7/7/201624.5424.8223.7623.971,587,220
7/6/201623.6524.2623.5524.261,057,400
7/5/201624.2624.2623.5223.921,664,030
7/1/201624.3624.9024.3524.711,624,540
6/30/201624.4224.5724.1024.361,514,270
6/29/201624.5324.7124.2924.511,486,440
6/28/201623.6324.2123.5924.151,577,510
6/27/201623.4423.8222.7923.071,792,090
6/24/201624.0124.5023.8824.001,948,190
6/23/201625.2325.2524.9525.221,076,850
6/22/201625.2425.2424.6624.812,106,880
6/21/201624.7525.4024.6125.291,267,190
6/20/201625.3125.3124.6624.861,097,950
6/17/201624.1924.5924.1924.501,174,700
6/16/201624.1624.1623.4423.951,810,260
6/15/201624.3824.8224.1224.431,089,780
6/14/201624.2924.6623.9624.481,566,370
6/13/201624.2724.7824.1124.43872,474
6/10/201625.2325.3124.4024.481,375,980
6/9/201625.3425.6825.1225.571,682,760
6/8/201626.2326.3125.5925.612,009,650
6/7/201625.3425.9925.2825.902,413,500
6/6/201624.9025.2424.7725.201,809,980
6/3/201624.6724.9624.3624.511,306,960
6/2/201624.2824.7624.2124.73850,296
6/1/201624.3324.6724.1924.661,190,100
5/31/201624.6624.9924.4424.551,403,680
5/27/201624.5324.5324.2124.48423,541
5/26/201624.7925.0524.4924.56636,434
5/25/201624.3024.7224.1124.661,002,360
5/24/201623.9924.2423.7924.01583,914
5/23/201623.4124.0923.4123.94778,218
5/20/201623.8823.9823.4823.89877,690
5/19/201623.2423.7922.9523.70960,701
5/18/201624.0824.2723.5423.691,284,520
5/17/201623.7624.1823.6424.041,061,670
5/16/201623.6124.1223.6123.761,306,080
5/13/201623.4223.8523.3123.361,456,640
5/12/201623.9524.3223.4523.701,953,890
5/11/201623.3023.8722.9123.581,335,450
5/10/201622.7523.3622.7223.351,867,920
5/9/201622.7722.9322.3222.641,828,510
5/6/201623.0623.5622.9023.002,774,850
5/5/201623.4323.7122.9123.211,334,410
5/4/201623.2723.7022.5222.853,092,300
5/3/201623.7123.9823.0223.214,698,330
4/29/20164.934.964.764.863,776,940
4/28/20164.965.014.844.853,029,250
4/27/20164.885.004.884.983,963,300
4/26/20164.734.844.714.831,972,370
4/25/20164.754.784.654.693,708,590
4/22/20164.684.804.674.783,196,180
4/21/20164.724.734.624.642,543,360
4/20/20164.574.744.574.692,567,460
4/19/20164.554.674.534.633,117,200
4/18/20164.284.544.244.502,940,220
4/15/20164.444.474.384.432,233,730
4/14/20164.474.484.414.482,226,100
4/13/20164.514.524.404.452,625,300
4/12/20164.314.554.284.503,988,050
4/11/20164.304.334.254.261,484,320
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center