$3.85 -0.15 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Feb. 5, 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
2/5/20163.923.983.763.852,018,560
2/4/20164.084.223.974.004,245,830
2/3/20163.864.073.654.0613,686,000
2/2/20163.873.873.733.742,263,390
2/1/20164.094.093.913.992,741,940
1/29/20164.064.224.034.203,041,810
1/28/20164.084.123.884.032,339,980
1/27/20163.744.003.703.823,055,070
1/26/20163.603.833.463.823,507,460
1/25/20163.733.863.383.442,968,200
1/22/20163.873.973.743.853,487,620
1/21/20163.323.683.313.663,119,960
1/20/20163.113.372.923.354,730,410
1/19/20163.493.513.183.183,625,900
1/15/20163.453.503.353.481,655,270
1/14/20163.583.663.443.643,285,150
1/13/20163.643.723.463.513,111,900
1/12/20163.843.843.473.593,921,880
1/11/20164.004.003.713.741,923,030
1/8/20163.964.043.854.001,371,340
1/7/20163.944.093.883.885,937,280
1/6/20164.294.304.064.062,676,140
1/5/20164.504.504.384.461,322,810
1/4/20164.504.594.374.502,087,150
12/31/20154.214.484.214.461,180,670
12/30/20154.354.434.214.211,425,550
12/29/20154.464.554.324.481,548,900
12/28/20154.464.474.344.371,210,280
12/24/20154.634.664.484.551,679,450
12/23/20154.244.594.244.592,982,940
12/22/20154.114.204.094.141,216,740
12/21/20154.194.194.054.141,663,140
12/18/20154.234.294.154.151,642,380
12/17/20154.294.334.124.202,384,700
12/16/20154.404.464.284.292,047,650
12/15/20154.394.464.354.411,710,050
12/14/20154.384.474.284.322,548,280
12/11/20154.784.784.514.533,562,290
12/10/20154.744.884.694.832,449,810
12/9/20154.774.984.674.785,678,230
12/8/20154.574.784.504.733,932,730
12/7/20154.995.014.694.703,108,460
12/4/20155.355.375.155.162,922,030
12/3/20155.565.605.435.461,539,280
12/2/20155.715.725.485.502,309,430
12/1/20155.785.825.735.78861,348
11/30/20155.725.905.725.781,429,370
11/27/20155.855.865.685.68955,434
11/25/20155.936.055.815.921,625,190
11/24/20155.745.995.725.991,937,120
11/23/20155.695.795.605.681,454,910
11/20/20155.885.925.675.681,814,430
11/19/20156.056.075.855.912,186,410
11/18/20156.106.205.926.122,394,260
11/17/20156.216.216.016.023,457,190
11/16/20155.976.255.926.252,888,480
11/13/20155.785.985.695.961,981,030
11/12/20155.875.985.765.783,715,140
11/11/20156.366.366.006.003,804,930
11/10/20156.406.506.316.35952,541
11/9/20156.466.596.376.461,286,010
11/6/20156.526.606.406.461,594,410
11/5/20156.456.706.376.543,731,020
11/4/20156.546.696.336.486,137,380
11/3/20156.366.586.326.483,519,720
10/30/20156.076.165.866.102,487,970
10/29/20156.036.266.016.041,921,320
10/28/20155.886.115.795.993,564,500
10/27/20155.945.945.745.862,182,890
10/26/20156.356.385.985.982,230,190
10/23/20156.466.536.316.382,114,120
10/22/20156.636.666.356.471,475,680
10/21/20156.776.776.526.542,413,610
10/20/20156.636.926.576.852,061,090
10/19/20156.816.826.606.601,119,940
10/16/20156.956.996.786.932,337,100
10/15/20156.646.936.566.932,782,720
10/14/20156.596.746.516.684,698,980
10/13/20156.716.916.586.602,060,810
10/12/20157.217.216.716.762,639,240
10/9/20157.417.487.177.232,103,620
10/8/20157.137.386.977.362,269,710
10/7/20157.217.426.877.143,597,460
10/6/20156.607.096.577.063,729,110
10/5/20156.206.576.156.561,236,710
10/2/20155.576.105.566.081,121,770
10/1/20155.735.875.605.641,330,690
9/30/20155.565.675.465.62718,225
9/29/20155.615.615.435.471,132,270
9/28/20155.825.825.495.512,197,880
9/25/20156.136.145.825.851,701,180
9/24/20155.916.095.816.051,691,140
9/23/20156.276.305.945.961,525,460
9/22/20156.326.516.256.281,536,290
9/21/20156.596.636.436.43987,381
9/18/20156.646.656.456.49827,087
9/17/20156.806.956.716.722,082,390
9/16/20156.386.806.386.801,533,960
9/15/20156.256.426.256.32839,756
9/14/20156.336.356.176.24733,121
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center