$11.72 +0.05 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Apr. 27, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
7/12/201016.0416.1915.8315.97216,000
7/9/201016.0216.1515.9616.12184,600
7/8/201015.9916.1415.7516.01318,400
7/7/201015.3015.8415.3015.82346,800
7/6/201015.3415.6415.0815.19265,800
7/2/201015.2215.3714.9715.10346,400
7/1/201015.1715.3114.7215.161,504,300
6/30/201015.3615.5715.1515.18498,600
6/29/201015.8715.8815.2215.332,440,300
6/28/201016.4916.4916.1016.11510,200
6/25/201016.2616.5216.0816.42340,700
6/24/201016.5016.6516.1216.24677,200
6/23/201016.7916.7916.4816.601,254,900
6/22/201017.5017.5016.7416.812,551,200
6/21/201018.0818.1517.4417.53678,600
6/18/201017.8717.8817.6417.731,334,300
6/17/201018.1418.1417.6517.82685,700
6/16/201017.9118.1617.7717.972,428,800
6/15/201017.6618.1217.6618.052,169,400
6/14/201017.6617.9017.4517.491,272,000
6/11/201017.2017.5217.1217.52540,900
6/10/201016.8017.4016.8017.401,356,200
6/9/201016.8117.2116.4316.53614,900
6/8/201016.4716.7816.2716.661,441,900
6/7/201016.8817.1016.4816.48769,000
6/4/201016.9917.6416.5516.631,422,500
6/3/201016.8017.3216.6017.321,089,500
6/2/201015.7616.7115.7616.71704,300
6/1/201016.3016.4015.6315.63927,600
5/28/201016.5616.7416.3716.47289,100
5/27/201016.1016.6016.1016.60960,600
5/26/201015.7116.0915.6915.74590,700
5/25/201015.0215.5914.8515.57838,000
5/24/201015.8415.9515.4715.47453,300
5/21/201015.2016.0315.0115.921,447,300
5/20/201016.0216.0215.4615.531,238,200
5/19/201016.7116.8016.1316.471,098,700
5/18/201017.0817.4116.7716.83719,600
5/17/201017.2717.3516.5416.89656,900
5/14/201017.4917.4916.9317.19763,700
5/13/201017.7217.8817.5117.54475,400
5/12/201017.2917.7317.2617.70631,800
5/11/201017.2117.5017.0817.17351,400
5/10/201017.1217.3616.9917.331,241,700
5/7/201016.5517.0516.1116.391,476,100
5/6/201017.5317.878.0716.902,524,000
5/5/201018.0518.0717.4017.721,793,900
5/4/201018.4518.4918.0418.201,250,500
5/3/201018.3618.8218.2618.66582,900
4/30/201018.5618.5618.1018.31638,000
4/29/201018.8718.9018.3218.49861,900
4/28/201018.6418.7618.4118.67622,900
4/27/201019.1019.2518.5118.532,205,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center