$19.48 -0.36 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Sep. 18, 2014 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
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
6/3/201422.2422.4222.0622.41368,883
6/2/201422.6022.7322.2022.23483,800
5/30/201422.7022.7022.4422.53397,488
5/29/201422.4022.7522.3022.70380,289
5/28/201422.0822.3821.9022.33160,999
5/27/201421.7222.0821.6922.04234,534
5/23/201421.9421.9421.6821.68134,768
5/22/201422.1622.1721.8821.90245,367
5/21/201421.7722.1621.7722.14162,668
5/20/201421.8121.8221.5821.69183,778
5/19/201421.6221.9221.5921.77377,519
5/16/201421.8321.8421.4421.65536,176
5/15/201421.8121.8121.2821.76429,446
5/13/201422.0622.2521.9422.09220,800
5/12/201421.9522.1821.9122.01166,567
5/8/201422.5422.6021.9121.94395,993
5/7/201422.4122.6622.1322.60666,182
5/6/201422.5422.7022.2422.24361,258
5/5/201422.2422.4522.0722.21154,915
5/2/201422.3022.5022.1022.31144,794
5/1/201422.6722.7122.1322.23738,132
4/30/201422.5022.6722.1622.60460,426
4/29/201422.4122.8422.4022.57810,192
4/28/201422.3322.4721.9922.26254,798
4/25/201422.6122.6122.1822.27450,260
4/24/201422.7222.9022.6422.66710,588
4/23/201422.4522.7722.4422.60872,751
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center