$7.10 +0.01 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Jul. 29, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
7/28/20156.867.186.777.091,163,980
7/27/20156.896.986.776.79949,886
7/24/20157.327.326.977.02944,470
7/23/20157.367.427.147.342,100,590
7/22/20157.507.507.297.323,118,140
7/21/20157.487.667.477.56739,167
7/20/20157.857.857.437.431,235,430
7/17/20158.208.237.867.87974,394
7/16/20158.418.418.178.214,101,480
7/15/20158.638.688.288.341,560,450
7/14/20158.348.688.318.671,690,060
7/13/20158.398.408.258.35531,965
7/10/20158.638.708.378.38487,453
7/9/20158.568.698.558.55633,669
7/8/20158.638.778.328.391,545,630
7/7/20158.518.748.188.731,317,100
7/6/20158.688.758.518.52526,890
7/2/20159.019.078.868.86803,217
7/1/20159.479.478.968.98693,077
6/30/20159.469.499.289.45898,926
6/29/20159.619.649.359.36784,954
6/26/20159.799.799.639.74932,673
6/25/20159.999.999.799.80673,652
6/24/20159.9510.109.889.92812,749
6/23/20159.8610.089.8510.07511,952
6/22/20159.889.939.699.86605,208
6/19/20159.939.989.789.91682,051
6/18/201510.1910.229.979.971,047,060
6/17/201510.3710.4110.0710.15731,989
6/16/201510.1510.2810.1310.28484,833
6/15/201510.0810.2410.0410.15470,674
6/12/201510.2810.2910.1510.18665,858
6/11/201510.5010.5010.3210.33600,691
6/10/201510.5310.5610.4310.50839,202
6/9/201510.4410.5710.3510.35894,532
6/8/201510.3810.4710.2010.33965,460
6/5/201510.2610.5310.2210.39446,232
6/4/201510.4010.4010.2410.31306,406
6/3/201510.5510.7110.4510.46413,495
6/2/201510.4010.6510.3810.59632,820
6/1/201510.4910.5010.3210.38396,106
5/29/201510.4910.5710.4410.47354,746
5/28/201510.6310.7110.4110.51397,137
5/27/201510.6710.7710.5510.70485,442
5/26/201510.8810.8910.6610.69352,071
5/22/201510.9411.0910.8610.96400,435
5/21/201510.8211.0310.8011.02579,351
5/20/201510.7410.7610.5710.74601,008
5/19/201510.9310.9610.7010.73917,900
5/18/201511.1411.1710.9611.10467,615
5/15/201511.1211.2410.9711.20744,498
5/14/201511.4311.4711.2011.201,000,930
5/13/201511.6411.6411.3511.39764,221
5/12/201511.4411.6511.4111.55582,348
5/11/201511.7111.7111.3911.40547,443
5/8/201511.5111.6711.2211.65581,460
5/7/201511.6011.6211.3311.40668,113
5/6/201511.9311.9911.6011.681,014,070
5/5/201512.1512.2911.7511.761,178,100
5/4/201512.0612.1811.9111.981,388,450
5/1/201512.1112.1511.9012.05895,895
4/30/201512.0712.2511.8212.14977,272
4/29/201511.6712.0911.5911.99832,780
4/28/201511.5911.7111.5011.68552,135
4/27/201511.7211.7911.5311.56577,653
4/24/201511.7911.8011.5611.67602,237
4/23/201511.7111.9211.7111.78525,443
4/22/201511.6911.8111.5411.64853,796
4/21/201512.0512.1111.6111.65547,615
4/20/201512.0212.2412.0012.04803,488
4/17/201512.1312.2111.9412.03778,050
4/16/201512.2012.4312.0412.19945,489
4/15/201511.9212.3311.8212.281,192,830
4/14/201511.4711.8111.4411.81758,777
4/13/201511.4511.5011.2911.35829,292
4/10/201511.3711.4411.2911.38325,146
4/9/201511.1811.3711.1311.33507,453
4/8/201511.4511.5411.0611.08826,214
4/7/201511.2611.5811.2511.43595,012
4/6/201511.0611.3010.9911.27441,782
4/2/201510.6810.9710.6510.96611,169
4/1/201510.6610.8910.6610.74762,840
3/31/201510.4710.6810.4210.63345,472
3/30/201510.4710.6010.3510.59573,880
3/27/201510.5710.5810.4010.41638,674
3/26/201510.8510.9610.5710.691,076,810
3/25/201510.4310.6810.3210.63848,560
3/24/201510.3210.4610.2110.42845,887
3/23/201510.2710.4510.2010.20652,740
3/20/201510.3010.4110.2010.25320,939
3/19/201510.2510.3310.0710.13591,366
3/18/20159.9110.599.8310.50629,709
3/17/201510.0310.149.9510.03387,134
3/16/201510.0810.109.7710.10463,829
3/13/201510.0410.129.8610.09757,853
3/11/201510.2510.3410.1110.32430,327
3/10/201510.2510.4110.1710.18523,976
3/9/201510.7210.8110.4110.42718,683
3/6/201510.9911.0110.7510.78509,633
3/5/201511.1711.1711.0111.06378,965
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!