$14.64 0.00 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Oct. 30, 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
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
4/22/201422.5922.5922.3422.50299,673
4/21/201422.4322.6122.3122.53812,976
4/17/201422.0722.4721.9522.431,537,510
4/16/201421.8822.0821.8722.071,017,720
4/15/201421.5721.8521.4121.77952,783
4/14/201421.1621.6621.1521.46813,938
4/11/201420.9921.2020.9020.93445,667
4/10/201421.3221.4220.9621.07356,446
4/9/201421.3521.3921.0921.32838,417
4/8/201420.8821.3720.8821.33476,463
4/7/201421.1421.1920.6920.83383,294
4/4/201421.4321.5721.1721.20348,636
4/3/201421.2121.5321.0821.351,321,700
4/2/201420.6421.1020.6421.10587,298
4/1/201420.7120.7820.5120.66600,993
3/31/201420.7520.7720.5620.70687,922
3/28/201420.3820.7120.3820.67669,076
3/27/201419.9020.4419.8920.37584,972
3/26/201420.1120.2019.8419.84421,117
3/25/201420.0320.1419.9920.02289,757
3/24/201420.1120.2819.8319.96195,940
3/21/201420.0020.2419.9320.111,607,050
3/20/201419.6219.9419.4819.93209,644
3/19/201419.7519.8219.6219.71175,957
3/18/201419.3419.7619.2719.76250,489
3/17/201419.3919.5519.2419.33338,304
3/14/201419.1419.3419.1119.33190,067
3/13/201419.4719.4719.0819.17586,883
3/12/201419.3719.5419.2319.43292,898
3/11/201419.8120.0219.3819.48271,926
3/10/201419.8519.8519.5719.80238,088
3/7/201419.8819.9219.7319.85270,877
3/6/201419.8119.8819.6519.82476,122
3/5/201420.0120.0919.6619.75341,964
3/4/201419.9020.0819.8120.03408,131
3/3/201419.7120.0619.7119.75403,869
2/28/201419.6519.9219.6219.841,286,230
2/27/201419.5519.6919.3819.68522,461
2/26/201419.7819.8519.4819.68687,209
2/25/201420.3220.3219.9320.13282,235
2/24/201420.1120.5720.1120.36418,583
2/21/201420.2220.3020.0220.04293,934
2/20/201420.2120.2319.9920.15409,801
2/19/201420.2320.5520.1620.30492,746
2/18/201420.1420.3420.1420.25718,531
2/14/201419.9220.0919.8919.99553,902
2/13/201419.5520.0019.4919.88379,484
2/12/201419.5619.7419.5519.67220,123
2/11/201419.3419.5819.3119.51413,196
2/10/201419.4019.4119.1319.32274,674
2/7/201419.4419.4819.2219.45295,536
2/6/201419.3019.4419.2419.37273,329
2/5/201419.5719.5719.1019.22551,489
2/4/201419.1919.6319.1819.51686,978
2/3/201419.4619.5618.9318.97864,644
1/31/201419.2719.6419.1919.46360,665
1/30/201419.6419.7419.4519.55313,487
1/29/201419.4919.8419.3019.55467,164
1/28/201419.4019.7119.3519.66220,585
1/27/201419.8019.8319.0619.32541,043
1/24/201419.8419.9019.5219.74630,143
1/23/201420.2420.3319.8519.96505,710
1/22/201419.8420.2719.8220.201,190,340
1/21/201419.3119.7319.3119.70573,171
1/17/201419.3519.3919.0919.17257,289
1/16/201419.0419.3719.0419.34208,397
1/15/201419.1119.2419.0219.02320,985
1/14/201418.7519.0818.7519.06291,573
1/13/201419.1219.2618.5618.64623,434
Trading Center