FT ISE Rev NatG Shs Revere Natural Gas Index Fund $22.05

up +0.27


23/7/2014 03:47 PM  |  NYSEARCA : FCG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
7/22/201421.8521.8721.7121.78377,449
7/21/201421.7421.7621.5521.70647,160
7/18/201421.6621.8321.5921.81294,657
7/17/201422.2022.3821.5521.59666,876
7/16/201422.0222.2722.0222.18721,576
7/15/201422.2722.2821.8121.90422,458
7/14/201422.1322.4122.1322.28311,425
7/11/201422.5222.5322.0322.04530,842
7/10/201422.6022.7222.3822.53434,989
7/9/201422.7522.8822.6522.86270,862
7/8/201422.6122.7622.4422.70522,298
7/7/201423.2123.2122.5922.63544,998
7/3/201423.3623.4623.1323.27248,904
7/2/201423.4123.4823.2623.30338,557
7/1/201423.6123.6723.3923.43720,459
6/30/201423.3723.6023.2923.60227,642
6/27/201423.3223.4223.2523.42230,937
6/26/201423.4523.4523.1423.37368,219
6/25/201422.9923.4522.9923.43276,310
6/24/201423.8123.8122.8922.97800,583
6/20/201423.9024.0423.7123.98756,489
6/19/201423.6923.8023.5823.80999,681
6/18/201423.3423.7323.3123.692,041,020
6/17/201423.3223.5023.1523.42534,117
6/16/201423.3823.5523.2923.30968,876
6/13/201423.2223.4223.0223.40780,498
6/12/201422.8523.2522.8523.08704,724
6/11/201422.4722.8222.4522.77179,966
6/10/201422.7122.7122.5222.61179,741
6/9/201422.6622.9622.6422.76335,972
6/6/201422.6622.7322.5922.63503,779
6/5/201422.4822.6222.2622.62273,292
6/4/201422.3522.5422.2522.46132,369
6/3/201422.2422.4222.0622.41368,883
6/2/201422.6022.7322.2022.23483,800
5/30/201422.7022.7022.4422.53397,488
5/29/201422.4022.7522.3022.70380,289
5/28/201422.0822.3821.9022.33160,999
5/27/201421.7222.0821.6922.04234,534
5/23/201421.9421.9421.6821.68134,768
5/22/201422.1622.1721.8821.90245,367
5/21/201421.7722.1621.7722.14162,668
5/20/201421.8121.8221.5821.69183,778
5/19/201421.6221.9221.5921.77377,519
5/16/201421.8321.8421.4421.65536,176
5/15/201421.8121.8121.2821.76429,446
5/13/201422.0622.2521.9422.09220,800
5/12/201421.9522.1821.9122.01166,567
5/8/201422.5422.6021.9121.94395,993
5/7/201422.4122.6622.1322.60666,182
5/6/201422.5422.7022.2422.24361,258
5/5/201422.2422.4522.0722.21154,915
5/2/201422.3022.5022.1022.31144,794
5/1/201422.6722.7122.1322.23738,132
4/30/201422.5022.6722.1622.60460,426
4/29/201422.4122.8422.4022.57810,192
4/28/201422.3322.4721.9922.26254,798
4/25/201422.6122.6122.1822.27450,260
4/24/201422.7222.9022.6422.66710,588
4/23/201422.4522.7722.4422.60872,751
4/22/201422.5922.5922.3422.50299,673
4/21/201422.4322.6122.3122.53812,976
4/17/201422.0722.4721.9522.431,537,510
4/16/201421.8822.0821.8722.071,017,720
4/15/201421.5721.8521.4121.77952,783
4/14/201421.1621.6621.1521.46813,938
4/11/201420.9921.2020.9020.93445,667
4/10/201421.3221.4220.9621.07356,446
4/9/201421.3521.3921.0921.32838,417
4/8/201420.8821.3720.8821.33476,463
4/7/201421.1421.1920.6920.83383,294
4/4/201421.4321.5721.1721.20348,636
4/3/201421.2121.5321.0821.351,321,700
4/2/201420.6421.1020.6421.10587,298
4/1/201420.7120.7820.5120.66600,993
3/31/201420.7520.7720.5620.70687,922
3/28/201420.3820.7120.3820.67669,076
3/27/201419.9020.4419.8920.37584,972
3/26/201420.1120.2019.8419.84421,117
3/25/201420.0320.1419.9920.02289,757
3/24/201420.1120.2819.8319.96195,940
3/21/201420.0020.2419.9320.111,607,050
3/20/201419.6219.9419.4819.93209,644
3/19/201419.7519.8219.6219.71175,957
3/18/201419.3419.7619.2719.76250,489
3/17/201419.3919.5519.2419.33338,304
3/14/201419.1419.3419.1119.33190,067
3/13/201419.4719.4719.0819.17586,883
3/12/201419.3719.5419.2319.43292,898
3/11/201419.8120.0219.3819.48271,926
3/10/201419.8519.8519.5719.80238,088
3/7/201419.8819.9219.7319.85270,877
3/6/201419.8119.8819.6519.82476,122
3/5/201420.0120.0919.6619.75341,964
3/4/201419.9020.0819.8120.03408,131
3/3/201419.7120.0619.7119.75403,869
2/28/201419.6519.9219.6219.841,286,230
2/27/201419.5519.6919.3819.68522,461
2/26/201419.7819.8519.4819.68687,209
2/25/201420.3220.3219.9320.13282,235
Trading Center