FIRST TRUST ISE-REVERE NATURAL $17.22
-0.05
24/5/2013 04:24 PM
|
NYSEARCA
:
FCG
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/24/2013
|
17.20
|
17.24
|
17.03
|
17.22
|
4739
|
|
5/23/2013
|
16.89
|
17.28
|
16.76
|
17.27
|
8954
|
|
5/22/2013
|
17.49
|
17.75
|
17.03
|
17.17
|
10246
|
|
5/21/2013
|
17.43
|
17.73
|
17.42
|
17.48
|
5929
|
|
5/20/2013
|
17.08
|
17.54
|
17.08
|
17.49
|
14060
|
|
5/17/2013
|
16.76
|
17.12
|
16.76
|
17.07
|
11517
|
|
5/16/2013
|
16.88
|
16.98
|
16.65
|
16.70
|
5060
|
|
5/15/2013
|
16.98
|
17.04
|
16.79
|
16.91
|
4659
|
|
5/14/2013
|
16.63
|
16.98
|
16.63
|
16.94
|
8299
|
|
5/13/2013
|
16.60
|
16.77
|
16.57
|
16.65
|
3961
|
|
5/10/2013
|
16.45
|
16.77
|
16.34
|
16.72
|
9265
|
|
5/9/2013
|
16.36
|
16.65
|
16.22
|
16.52
|
8922
|
|
5/8/2013
|
16.34
|
16.53
|
16.25
|
16.35
|
6338
|
|
5/7/2013
|
16.17
|
16.55
|
16.17
|
16.35
|
4175
|
|
5/6/2013
|
15.91
|
16.40
|
15.91
|
16.32
|
4916
|
|
5/3/2013
|
16.08
|
16.34
|
16.02
|
16.23
|
10826
|
|
5/2/2013
|
15.93
|
15.95
|
15.67
|
15.90
|
6210
|
|
5/1/2013
|
16.04
|
16.16
|
15.80
|
15.83
|
10146
|
|
4/30/2013
|
16.18
|
16.24
|
16.00
|
16.14
|
5332
|
|
4/29/2013
|
16.14
|
16.32
|
16.02
|
16.20
|
8644
|
|
4/26/2013
|
16.13
|
16.17
|
15.77
|
16.04
|
11647
|
|
4/25/2013
|
16.19
|
16.52
|
16.11
|
16.19
|
9852
|
|
4/24/2013
|
15.74
|
16.16
|
15.74
|
16.07
|
10242
|
|
4/23/2013
|
15.70
|
15.80
|
15.55
|
15.70
|
5221
|
|
4/22/2013
|
15.60
|
15.70
|
15.34
|
15.65
|
5974
|
|
4/19/2013
|
15.76
|
15.85
|
15.44
|
15.61
|
7285
|
|
4/18/2013
|
15.48
|
15.90
|
15.27
|
15.80
|
11109
|
|
4/17/2013
|
15.77
|
15.77
|
15.29
|
15.50
|
18708
|
|
4/16/2013
|
15.92
|
16.14
|
15.65
|
15.98
|
12805
|
|
4/15/2013
|
16.60
|
16.60
|
15.71
|
15.77
|
26136
|
|
4/12/2013
|
17.06
|
17.06
|
16.65
|
16.79
|
8090
|
|
4/11/2013
|
17.10
|
17.28
|
16.97
|
17.12
|
7472
|
|
4/10/2013
|
16.95
|
17.15
|
16.93
|
17.07
|
7263
|
|
4/9/2013
|
16.62
|
16.95
|
16.52
|
16.89
|
10204
|
|
4/8/2013
|
16.50
|
16.64
|
16.42
|
16.62
|
7737
|
|
4/5/2013
|
15.82
|
16.47
|
15.82
|
16.42
|
17786
|
|
4/4/2013
|
16.07
|
16.10
|
15.89
|
16.02
|
5307
|
|
4/3/2013
|
16.45
|
16.50
|
15.97
|
16.02
|
13015
|
|
4/2/2013
|
16.66
|
16.70
|
16.35
|
16.40
|
10073
|
|
4/1/2013
|
16.92
|
17.05
|
16.56
|
16.66
|
5885
|
|
3/28/2013
|
16.84
|
16.92
|
16.78
|
16.82
|
3961
|
|
3/27/2013
|
16.92
|
16.95
|
16.76
|
16.90
|
4187
|
|
3/26/2013
|
16.85
|
17.01
|
16.74
|
16.98
|
5733
|
|
3/25/2013
|
16.98
|
17.15
|
16.75
|
16.78
|
5808
|
|
3/22/2013
|
17.02
|
17.12
|
16.85
|
16.91
|
3766
|
|
3/21/2013
|
17.10
|
17.19
|
16.93
|
16.95
|
7415
|
|
3/20/2013
|
17.20
|
17.28
|
17.00
|
17.16
|
4767
|
|
3/19/2013
|
17.45
|
17.47
|
17.01
|
17.16
|
12087
|
|
3/18/2013
|
17.37
|
17.67
|
17.25
|
17.44
|
7150
|
|
3/15/2013
|
17.60
|
17.78
|
17.45
|
17.51
|
7966
|
|
3/14/2013
|
16.96
|
17.54
|
16.93
|
17.53
|
11608
|
|
3/13/2013
|
16.96
|
16.97
|
16.84
|
16.89
|
3151
|
|
3/12/2013
|
16.99
|
17.02
|
16.80
|
16.92
|
3054
|
|
3/11/2013
|
16.90
|
16.96
|
16.65
|
16.92
|
4249
|
|
3/8/2013
|
16.75
|
16.92
|
16.65
|
16.85
|
16781
|
|
3/7/2013
|
16.13
|
16.73
|
16.11
|
16.69
|
18275
|
|
3/6/2013
|
16.03
|
16.20
|
16.01
|
16.12
|
4833
|
|
3/5/2013
|
15.99
|
16.09
|
15.97
|
15.98
|
5278
|
|
3/4/2013
|
16.06
|
16.06
|
15.73
|
15.89
|
5313
|
|
3/1/2013
|
15.95
|
16.07
|
15.80
|
16.01
|
4072
|
|
2/28/2013
|
16.18
|
16.26
|
16.04
|
16.12
|
2716
|
|
2/27/2013
|
15.85
|
16.22
|
15.85
|
16.15
|
11198
|
|
2/26/2013
|
15.92
|
15.98
|
15.61
|
15.90
|
11783
|
|
2/25/2013
|
16.42
|
16.52
|
15.81
|
15.83
|
8981
|
|
2/22/2013
|
16.00
|
16.31
|
16.00
|
16.30
|
5054
|
|
2/21/2013
|
15.91
|
15.94
|
15.59
|
15.88
|
4090
|
|
2/20/2013
|
16.40
|
16.40
|
15.86
|
15.91
|
6697
|
|
2/19/2013
|
16.26
|
16.37
|
16.13
|
16.34
|
2959
|
|
2/15/2013
|
16.54
|
16.54
|
16.02
|
16.10
|
4676
|
|
2/14/2013
|
16.79
|
16.79
|
16.47
|
16.51
|
4567
|
|
2/13/2013
|
16.62
|
16.82
|
16.62
|
16.79
|
2985
|
|
2/12/2013
|
16.65
|
16.66
|
16.51
|
16.60
|
2203
|
|
2/11/2013
|
16.79
|
16.79
|
16.57
|
16.68
|
5424
|
|
2/8/2013
|
16.70
|
16.85
|
16.70
|
16.80
|
2972
|
|
2/7/2013
|
16.80
|
16.85
|
16.63
|
16.71
|
3691
|
|
2/6/2013
|
16.54
|
16.82
|
16.51
|
16.79
|
8154
|
|
2/5/2013
|
16.27
|
16.55
|
16.24
|
16.48
|
5966
|
|
2/4/2013
|
16.29
|
16.34
|
16.20
|
16.24
|
3415
|
|
2/1/2013
|
16.51
|
16.51
|
16.32
|
16.43
|
2792
|
|
1/31/2013
|
16.35
|
16.43
|
16.20
|
16.37
|
3745
|
|
1/30/2013
|
16.49
|
16.73
|
16.38
|
16.39
|
9146
|
|
1/29/2013
|
16.25
|
16.41
|
16.18
|
16.37
|
4624
|
|
1/28/2013
|
16.50
|
16.50
|
16.08
|
16.19
|
3734
|
|
1/25/2013
|
16.51
|
16.59
|
16.35
|
16.44
|
3587
|
|
1/24/2013
|
16.41
|
16.60
|
16.27
|
16.37
|
3461
|
|
1/23/2013
|
16.63
|
16.63
|
16.40
|
16.44
|
10400
|
|
1/22/2013
|
16.40
|
16.65
|
16.25
|
16.61
|
8329
|
|
1/18/2013
|
16.20
|
16.34
|
16.13
|
16.32
|
2767
|
|
1/17/2013
|
16.11
|
16.29
|
16.11
|
16.20
|
4056
|
|
1/16/2013
|
16.07
|
16.10
|
16.00
|
16.08
|
2692
|
|
1/15/2013
|
15.87
|
16.11
|
15.80
|
16.10
|
4856
|
|
1/14/2013
|
16.05
|
16.07
|
15.91
|
15.96
|
1244
|
|
1/11/2013
|
16.05
|
16.14
|
15.90
|
16.03
|
2611
|
|
1/10/2013
|
15.98
|
16.07
|
15.81
|
16.01
|
2561
|
|
1/9/2013
|
16.11
|
16.15
|
15.76
|
15.83
|
3583
|
|
1/8/2013
|
16.09
|
16.11
|
15.91
|
16.10
|
2410
|
|
1/7/2013
|
16.21
|
16.22
|
16.06
|
16.18
|
2581
|
|
1/4/2013
|
16.06
|
16.30
|
16.02
|
16.26
|
3217
|
|
1/3/2013
|
15.70
|
16.20
|
15.70
|
16.03
|
2940
|
|
1/2/2013
|
15.95
|
16.01
|
15.64
|
15.90
|
7143
|
