$12.57 -2.02 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
11/28/201413.5913.7712.5612.572,900,780
11/26/201414.9715.0014.5714.59747,729
11/25/201415.4415.5014.9815.061,291,840
11/24/201415.5915.6715.2815.39739,344
11/21/201415.7615.8215.4415.64976,195
11/20/201414.8015.3714.8015.35991,377
11/19/201414.8014.9014.5214.79842,859
11/18/201414.6214.8214.4614.70367,763
11/17/201414.9414.9414.5814.631,257,810
11/14/201414.6915.0614.5615.02743,075
11/13/201414.9514.9514.4414.661,173,980
11/12/201415.0715.3114.9414.99959,020
11/11/201415.0215.2414.8015.211,009,380
11/10/201415.8015.8715.0015.041,352,350
11/7/201414.7615.6714.7615.60985,189
11/6/201414.5014.7514.2314.741,028,090
11/5/201414.2614.7814.1314.601,723,980
11/4/201414.3814.4013.8314.021,050,980
11/3/201415.0915.4414.5914.61764,667
10/31/201414.5715.0314.2815.01576,420
10/30/201415.0715.1114.5414.64402,511
10/29/201415.1715.4414.9615.15632,752
10/28/201414.4315.0114.2815.00405,577
10/27/201414.6914.6914.1714.39680,534
10/24/201415.2215.2214.8314.97505,065
10/23/201415.0515.3914.8615.28552,802
10/22/201415.7315.8114.8114.82601,183
10/21/201415.2215.6815.2015.65567,990
10/20/201414.6715.0314.5215.02589,090
10/17/201415.4115.5414.6614.731,435,860
10/16/201414.1715.1414.1015.021,091,050
10/15/201413.6914.5313.3214.521,098,400
10/14/201414.0714.4813.7113.901,115,600
10/13/201414.9115.0513.9413.941,221,320
10/10/201415.2515.3814.6214.91901,276
10/9/201416.0916.0915.2715.29848,716
10/8/201416.1216.2615.5116.25877,016
10/7/201416.6416.6716.1616.17548,681
10/6/201416.9217.0216.5916.76538,080
10/3/201417.2117.2116.8216.84558,740
10/2/201417.2017.2016.5317.09864,946
10/1/201417.8918.0617.2617.30868,296
9/30/201418.3418.3817.7217.89556,721
9/29/201418.1218.3517.9418.33340,388
9/26/201418.3118.3618.1018.24348,435
9/25/201418.7518.7518.2818.28412,497
9/24/201418.5918.8318.1818.72746,120
9/23/201418.5918.8818.5118.59427,979
9/22/201419.2519.2518.5518.61657,846
9/19/201419.5619.6019.3019.32305,361
9/18/201419.9219.9219.4219.53351,220
9/17/201419.8519.9919.7619.84224,100
9/16/201419.5019.9719.5019.82316,579
9/15/201419.4219.6019.2319.53538,673
9/12/201419.7919.7919.3719.42831,557
9/11/201419.6719.8619.5219.831,409,560
9/10/201419.8819.8819.5419.851,459,980
9/9/201420.0420.2019.7219.87373,813
9/8/201420.2620.2619.8320.01336,983
9/5/201420.2920.3720.1320.36154,967
9/4/201420.7220.7820.1420.26403,513
9/3/201420.8520.9820.6520.70287,853
9/2/201421.1821.1820.7020.79252,746
8/29/201420.9521.1920.8921.19597,796
8/28/201420.7620.9120.7420.90381,100
8/27/201420.8921.0220.7820.83241,036
8/26/201420.7320.9920.7320.88513,814
8/25/201420.5120.7420.4920.72131,123
8/22/201420.4920.5020.3020.38415,362
8/21/201420.3920.5520.2120.54251,610
8/20/201420.3220.3820.1920.37369,285
8/19/201420.1520.5020.1520.36246,490
8/18/201420.1720.2319.9720.13150,313
8/15/201419.8420.1319.8220.11226,303
8/14/201419.9920.1019.7719.79355,907
8/13/201420.1820.3519.9319.99413,413
8/12/201420.5520.5519.9820.06328,677
8/11/201420.7820.9020.5620.56360,698
8/8/201420.2720.7120.2420.69372,910
8/7/201420.4520.5720.0520.14451,659
8/6/201420.2220.5520.0420.36298,221
8/5/201420.8720.8720.1120.32964,271
8/4/201420.5120.9120.3820.89696,272
8/1/201420.7020.8220.3120.47641,323
7/31/201421.1321.1720.7220.75528,836
7/30/201421.6321.7121.1621.25284,605
7/29/201421.3721.6021.3521.53190,971
7/28/201421.6621.7421.3621.38586,810
7/25/201422.0022.0021.6721.69202,878
7/24/201422.0822.2521.9322.07200,888
7/23/201421.9322.0721.7722.07205,850
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center