$8.87 -0.11 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Jul. 2, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
9/16/201015.7615.8415.6115.70281,940
9/15/201015.7915.8015.6515.76415,312
9/14/201015.8616.0315.8015.85234,701
9/13/201015.9616.0115.8415.93217,933
9/10/201015.7115.8715.6915.81288,337
9/9/201015.8115.8715.6115.67192,555
9/8/201015.5115.7315.5115.62240,395
9/7/201015.7815.7815.4715.51208,591
9/3/201015.8215.9315.6915.84155,726
9/2/201015.4415.6115.3815.61219,804
9/1/201015.1915.4915.1915.45335,174
8/31/201014.8915.0914.7914.94367,300
8/30/201015.0415.2014.9414.95242,500
8/27/201014.8115.1114.5415.09467,900
8/26/201014.7414.9414.6114.70289,000
8/25/201014.5214.7614.3914.72732,300
8/24/201014.7914.8714.5414.71279,900
8/23/201015.0715.1815.0015.02197,600
8/20/201015.1815.2114.9215.02315,600
8/19/201015.5515.6415.2415.26363,300
8/18/201015.6915.7015.5215.63152,700
8/17/201015.6315.8315.5915.77147,600
8/16/201015.5115.5415.3215.49273,100
8/13/201015.5215.7215.5115.52141,400
8/12/201015.5515.7415.4315.58300,900
8/11/201016.2716.2715.7315.77376,000
8/10/201016.4516.5316.2516.47257,700
8/9/201016.6616.7016.5216.61209,900
8/6/201016.5416.6516.3316.55268,400
8/5/201016.6916.7516.5716.69289,400
8/4/201016.4916.7916.4816.73333,300
8/3/201016.3716.5916.2216.42369,300
8/2/201016.1716.4616.1716.40363,400
7/30/201015.8316.0315.7415.90460,600
7/29/201016.1216.2815.8015.99596,200
7/28/201016.1016.2215.9316.00345,800
7/27/201016.5016.5016.0616.18458,200
7/26/201016.1316.3716.1316.35327,800
7/23/201015.9716.1815.8516.13592,300
7/22/201015.9016.1315.8716.03380,000
7/21/201016.0316.0915.5415.64564,500
7/20/201015.4115.9915.3615.94356,900
7/19/201015.6715.7615.4415.60246,700
7/16/201016.1216.2915.5715.65374,900
7/15/201016.1116.3515.8616.26624,700
7/14/201016.1116.3515.9816.17465,000
7/13/201016.1616.2916.1216.18254,700
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!