$10.47 -0.04 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

May. 29, 2015 | 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
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
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center