$14.97 -0.31 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Oct. 24, 2014 | 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center