$12.04 0.00 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Dec. 19, 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
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
1/28/201017.4317.5916.9817.24866,800
1/27/201017.5117.7717.0717.36660,300
1/26/201017.6417.8017.4017.59507,300
1/25/201017.5617.9317.5617.81659,900
1/22/201017.8018.0417.4017.40967,600
1/21/201018.3018.4417.8417.84742,300
1/20/201018.2718.2918.0318.27327,400
1/19/201018.3618.4818.2118.48367,600
1/15/201018.6918.6918.3118.41453,600
1/14/201018.5418.8018.4918.70458,000
1/13/201018.3218.5517.9018.55584,600
1/12/201018.4818.4818.1318.27639,800
1/11/201019.0319.2218.5418.57900,500
1/8/201018.7318.9718.4918.97632,500
1/7/201018.8818.9418.5818.79696,900
1/6/201018.8919.1018.8018.98654,300
1/5/201018.7118.8218.4918.821,178,000
1/4/201017.9118.5717.9118.51519,300
12/31/200917.9517.9817.5117.59365,100
12/30/200917.9017.9617.7417.86321,400
12/29/200918.3418.3617.9918.04371,800
12/28/200918.3418.5018.1218.24396,600
12/24/200918.3318.4618.2218.27344,500
12/23/200918.1218.2618.0218.25522,300
12/22/200917.9818.0217.8017.99826,500
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center