$9.80 -0.08 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Jan. 29, 2015 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
4/16/201018.8418.8818.4118.551,313,100
4/15/201018.6919.0318.6918.941,420,800
4/14/201018.5318.5818.3418.57634,000
4/13/201018.4118.5318.1518.42377,800
4/12/201018.4718.7118.4218.46488,300
4/9/201018.3818.5918.3818.46624,900
4/8/201018.1218.3117.8518.25443,100
4/7/201018.3218.4018.0818.241,460,100
4/6/201018.2218.4918.2118.36827,600
4/5/201018.0218.3517.8518.29912,700
4/1/201017.4317.8317.4317.75818,300
3/31/201017.2117.4617.1917.33428,900
3/30/201017.2317.2517.0517.24443,500
3/29/201016.9017.2316.8517.17990,300
3/26/201016.9216.9816.5816.761,293,600
3/25/201017.5117.6116.8516.891,142,900
3/24/201017.5117.6317.3917.42783,700
3/23/201017.4717.6317.4017.621,220,500
3/22/201017.2217.4717.1317.42871,900
3/19/201018.2218.2217.5217.522,322,300
3/18/201018.6418.8318.1318.13886,500
3/17/201018.5818.6918.4318.481,988,700
3/16/201018.5618.5718.3718.50504,300
3/15/201018.7518.7518.2018.38755,600
3/12/201018.6918.7818.5918.73751,900
3/11/201018.7218.7418.5518.63398,000
3/10/201018.5318.7118.4318.70505,900
3/9/201018.1918.5718.1818.46386,400
3/8/201018.5018.5418.2818.32447,500
3/5/201018.2518.4918.2518.47518,700
3/4/201018.4918.5418.0318.07661,000
3/3/201018.4118.5518.3618.481,728,500
3/2/201018.2318.5218.2318.37454,200
3/1/201017.9718.2517.8818.22826,000
2/26/201017.7817.8717.6117.87532,000
2/25/201017.1617.8317.0517.832,579,100
2/24/201017.3917.5517.2817.50452,400
2/23/201017.7617.7617.2817.291,006,300
2/22/201018.3118.3817.7617.76778,900
2/19/201018.0318.3518.0018.35376,500
2/18/201018.0318.1617.9318.16934,800
2/17/201018.1118.2017.8718.03326,800
2/16/201017.5918.0617.5718.041,075,700
2/12/201017.0017.4416.9417.44293,800
2/11/201016.8217.3616.7917.36425,200
2/10/201017.0417.0416.5016.82236,800
2/9/201016.8417.1516.7417.00372,000
2/8/201016.6416.9716.5316.65438,300
2/5/201016.8216.8216.1116.662,138,400
2/4/201017.5417.5716.7516.79554,500
2/3/201017.8817.9817.6617.74308,300
2/2/201017.5917.9717.4217.97529,800
2/1/201016.8617.5916.8617.59767,400
1/29/201017.2817.5616.6616.83700,400
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center