$27.75 0.00 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
12/9/201627.9327.9727.6727.75484,290
12/8/201627.5827.8427.2227.75571,685
12/7/201627.5627.7527.3427.57731,368
12/6/201627.3027.7027.0627.62676,398
12/5/201627.6127.9027.5127.53439,179
12/2/201627.1027.3726.9727.23525,375
12/1/201627.7827.8327.0727.25656,599
11/30/201626.3527.2026.2827.091,611,580
11/29/201624.7425.1724.4724.97819,887
11/28/201626.1126.2925.2525.30536,552
11/25/201626.1626.1625.7725.91160,134
11/23/201625.8526.3225.7826.31395,655
11/21/201625.6026.1125.5526.08668,732
11/18/201625.0625.2924.9025.02419,904
11/17/201625.4125.6024.7824.85221,021
11/16/201625.4225.6425.0425.14211,373
11/15/201624.8625.5724.7925.42398,894
11/14/201624.0024.4923.8524.47311,287
11/11/201624.3824.4023.8424.10389,989
11/10/201624.4524.8624.3524.58498,770
11/9/201623.7124.7923.7124.58620,231
11/8/201623.7424.1123.6523.90485,419
11/7/201623.8924.1223.7524.06433,356
11/4/201623.6423.9423.3623.47501,451
11/3/201623.7923.9923.5323.74354,067
11/2/201623.6423.8023.1723.63664,351
11/1/201624.2024.3523.4723.88527,401
10/31/201624.4424.4423.9524.01893,904
10/28/201625.0325.2024.3824.50640,746
10/27/201624.9925.2424.7825.01360,863
10/26/201624.5924.8924.2924.75675,704
10/25/201625.3325.5524.8324.86593,749
10/24/201625.7725.8125.0525.44375,889
10/21/201626.0026.0825.7725.80250,931
10/20/201625.8926.2725.7226.15186,706
10/19/201625.9326.4625.8626.17390,648
10/18/201626.0426.0725.5725.75187,302
10/17/201625.9026.0325.5125.66310,631
10/14/201626.3726.5225.9225.93337,464
10/13/201626.0326.5325.8326.34556,959
10/12/201626.1726.4225.9526.32269,568
10/11/201626.6526.7026.1526.36329,245
10/10/201626.6627.0126.6026.74316,341
10/7/201626.6126.7126.2126.37535,487
10/6/201626.8627.0426.4126.58540,731
10/5/201626.5326.8726.4526.73409,942
10/4/201626.5626.6826.0626.21647,591
10/3/201626.4926.6526.1726.55313,343
9/30/201626.1626.5825.9426.42833,540
9/29/201625.6026.3725.6025.96850,605
9/28/201624.5625.7524.2725.70975,902
9/27/201624.8324.9124.2324.45647,029
9/26/201625.2325.6025.1325.18326,637
9/23/201625.7625.9724.9625.161,030,200
9/22/201625.9126.2225.6825.86494,710
9/21/201625.1925.7225.1425.69738,732
9/20/201625.0025.3324.8224.90652,717
9/19/201625.4325.4625.0425.08630,329
9/16/201625.0225.1624.8125.13754,292
9/15/201625.0925.5225.0425.31567,314
9/14/201625.4925.8724.9525.02981,639
9/13/201626.2126.2125.3825.49971,967
9/12/201626.2126.7125.9926.61970,354
9/9/201626.9427.0826.4326.46518,676
9/8/201626.9227.3626.7227.26847,358
9/7/201626.5426.8426.4726.63400,745
9/6/201626.1926.4826.0626.47527,236
9/2/201625.9226.2125.8226.07455,565
9/1/201625.3625.6925.2525.60556,154
8/31/201625.9926.0525.4025.55705,634
8/30/201626.3326.6125.9826.11775,877
8/29/201625.8926.2525.8626.24371,727
8/26/201626.1526.4825.8626.041,094,930
8/25/201626.0126.1825.8226.01432,778
8/24/201626.2526.4125.9726.03691,846
8/23/201625.8226.4725.8226.32498,542
8/22/201625.8926.0425.6425.92712,025
8/19/201626.1326.4126.0326.22562,314
8/18/201625.7826.4125.7626.38569,474
8/17/201625.5625.6725.2925.62916,718
8/16/201625.6625.7925.3025.67618,930
8/15/201625.5725.8425.5325.70511,238
8/12/201625.3825.5725.2425.40532,153
8/11/201624.7625.3624.6025.18857,623
8/10/201624.7825.0524.5024.56795,276
8/9/201625.0525.0624.6124.77756,458
8/8/201624.6825.3824.6724.93656,905
8/5/201624.4924.6124.1224.53641,688
8/4/201624.1224.8624.1224.40815,710
8/3/201623.6224.4323.4624.431,638,850
8/2/201623.6223.7823.0823.60915,353
8/1/201624.1724.2223.2723.351,033,380
7/29/201623.5524.4423.5524.41833,658
7/28/201623.7124.0223.6523.83863,393
7/27/201624.2024.5723.5623.731,150,290
7/26/201623.7624.2023.7124.19997,391
7/25/201624.2924.3423.7423.881,843,950
7/22/201624.4924.6824.3224.51961,892
7/21/201624.6425.1924.3624.42692,176
7/20/201624.4024.8424.0624.671,021,740
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center