FIRST TRUST ISE-REVERE NATURAL $17.22

up +0.15


20/5/2013 09:20 AM  |  NYSEARCA : FCG  |  Industries :
Type:

FCG historical data

Date Open High Low Close Volume
8/1/2008 24.50 25.31 24.50 24.65 1254
7/31/2008 25.81 25.81 24.59 24.67 8765
7/30/2008 24.12 25.59 24.00 25.40 923
7/29/2008 25.55 25.55 24.08 24.28 966
7/28/2008 24.94 25.59 24.87 24.98 738
7/25/2008 24.52 25.47 24.52 24.93 1456
7/24/2008 24.69 25.31 24.02 24.70 1795
7/23/2008 26.05 26.05 24.80 24.88 1298
7/22/2008 27.20 27.20 25.94 26.05 1095
7/21/2008 26.93 27.52 26.43 27.41 350
7/18/2008 26.16 26.92 26.05 26.44 940
7/17/2008 27.75 27.86 25.62 26.15 1951
7/16/2008 28.52 28.52 27.16 27.70 593
7/15/2008 29.74 29.74 28.27 28.37 1424
7/14/2008 29.73 29.74 29.17 29.52 356
7/11/2008 29.32 29.63 28.72 29.29 721
7/10/2008 27.72 28.95 27.62 28.89 720
7/9/2008 28.18 29.01 27.64 27.72 908
7/8/2008 28.32 28.32 27.00 28.22 1955
7/7/2008 29.41 29.70 28.30 28.73 2070
7/2/2008 31.98 32.42 30.57 30.65 749
7/1/2008 31.51 31.63 31.24 31.58 458
6/30/2008 31.34 31.75 31.22 31.50 1061
6/27/2008 30.80 31.21 30.76 31.00 908
6/26/2008 30.48 31.01 30.04 30.55 694
6/25/2008 31.39 31.41 29.93 30.67 1597
6/24/2008 32.30 32.30 31.25 31.29 740
6/23/2008 31.15 32.16 31.13 32.16 1413
6/20/2008 31.59 31.96 30.94 31.04 714
6/19/2008 32.47 32.54 31.19 31.44 1190
6/18/2008 32.27 32.32 31.69 32.28 1018
6/17/2008 31.26 32.11 31.20 32.04 1162
6/16/2008 31.08 31.30 30.82 30.93 477
6/13/2008 30.63 30.76 30.31 30.50 346
6/12/2008 31.12 31.12 30.31 30.50 533
6/11/2008 30.77 31.20 30.72 31.09 576
6/10/2008 31.50 31.50 30.07 30.58 653
6/9/2008 30.81 31.52 30.75 31.26 1402
6/6/2008 30.66 31.38 30.52 30.60 2858
6/5/2008 28.97 30.42 28.97 30.38 765
6/4/2008 29.65 29.65 28.88 28.99 985
6/3/2008 29.92 30.30 29.55 29.72 1418
6/2/2008 29.46 30.42 29.44 30.12 637
5/30/2008 28.72 29.51 28.72 29.43 590
5/29/2008 29.53 29.53 28.66 28.80 470
5/28/2008 28.69 29.54 28.64 29.54 292
5/27/2008 29.79 29.79 29.00 29.16 499
5/23/2008 30.22 30.22 29.06 29.50 534
5/22/2008 30.80 31.11 29.35 29.84 982
5/21/2008 30.88 31.15 30.12 30.17 1299
5/20/2008 29.92 30.67 29.92 30.60 1734
Marketplace
Trading Center