$6.68 0.00 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Sep. 1, 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
9/1/20156.716.926.636.681,462,040
8/31/20156.777.046.547.002,227,270
8/28/20156.587.026.586.842,209,160
8/27/20156.176.696.176.691,865,040
8/26/20156.006.025.806.001,276,180
8/25/20156.166.295.805.801,756,590
8/24/20155.886.235.725.871,762,390
8/21/20156.376.486.266.261,920,880
8/20/20156.586.656.436.431,820,740
8/19/20156.916.936.526.592,125,170
8/18/20156.947.026.876.93887,111
8/17/20156.977.046.926.94799,116
8/14/20157.017.116.977.001,294,620
8/13/20157.217.246.956.971,159,330
8/12/20156.997.286.937.281,802,240
8/11/20156.866.986.776.971,262,250
8/10/20156.597.106.577.091,745,320
8/7/20156.706.886.556.561,353,820
8/6/20156.366.716.226.691,452,520
8/5/20156.626.736.356.361,881,650
8/4/20156.636.736.506.531,364,760
8/3/20156.836.836.536.562,508,230
7/31/20157.037.066.836.851,774,650
7/30/20157.247.327.017.062,477,430
7/29/20157.107.387.027.322,978,300
7/28/20156.867.186.777.091,163,980
7/27/20156.896.986.776.79949,886
7/24/20157.327.326.977.02944,470
7/23/20157.367.427.147.342,100,590
7/22/20157.507.507.297.323,118,140
7/21/20157.487.667.477.56739,167
7/20/20157.857.857.437.431,235,430
7/17/20158.208.237.867.87974,394
7/16/20158.418.418.178.214,101,480
7/15/20158.638.688.288.341,560,450
7/14/20158.348.688.318.671,690,060
7/13/20158.398.408.258.35531,965
7/10/20158.638.708.378.38487,453
7/9/20158.568.698.558.55633,669
7/8/20158.638.778.328.391,545,630
7/7/20158.518.748.188.731,317,100
7/6/20158.688.758.518.52526,890
7/2/20159.019.078.868.86803,217
7/1/20159.479.478.968.98693,077
6/30/20159.469.499.289.45898,926
6/29/20159.619.649.359.36784,954
6/26/20159.799.799.639.74932,673
6/25/20159.999.999.799.80673,652
6/24/20159.9510.109.889.92812,749
6/23/20159.8610.089.8510.07511,952
6/22/20159.889.939.699.86605,208
6/19/20159.939.989.789.91682,051
6/18/201510.1910.229.979.971,047,060
6/17/201510.3710.4110.0710.15731,989
6/16/201510.1510.2810.1310.28484,833
6/15/201510.0810.2410.0410.15470,674
6/12/201510.2810.2910.1510.18665,858
6/11/201510.5010.5010.3210.33600,691
6/10/201510.5310.5610.4310.50839,202
6/9/201510.4410.5710.3510.35894,532
6/8/201510.3810.4710.2010.33965,460
6/5/201510.2610.5310.2210.39446,232
6/4/201510.4010.4010.2410.31306,406
6/3/201510.5510.7110.4510.46413,495
6/2/201510.4010.6510.3810.59632,820
6/1/201510.4910.5010.3210.38396,106
5/29/201510.4910.5710.4410.47354,746
5/28/201510.6310.7110.4110.51397,137
5/27/201510.6710.7710.5510.70485,442
5/26/201510.8810.8910.6610.69352,071
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!