FT ISE Rev NatG Shs Revere Natural Gas Index Fund $19.32

down -0.21


19/9/2014 04:00 PM  |  NYSEARCA : FCG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
11/26/201319.8220.1319.7119.94447,527
11/25/201319.9419.9619.5619.85388,174
11/22/201319.9820.0619.7920.03573,854
11/21/201319.5019.9819.5019.941,066,140
11/20/201319.3419.5819.3419.41396,058
11/19/201319.0719.2418.8519.18944,879
11/18/201319.5919.5919.0119.10727,782
11/15/201319.5319.6019.3919.54176,234
11/14/201319.3119.5819.1619.50390,222
11/13/201318.9819.4418.9619.34223,486
11/12/201319.3319.4019.0219.08256,197
11/11/201319.3019.4219.1419.32426,097
11/8/201318.8019.3718.7919.26595,677
11/7/201319.3419.3418.7318.791,324,290
11/6/201319.8619.8919.2219.29784,146
11/5/201319.9919.9919.6019.68397,731
11/4/201319.7620.0919.7620.08546,759
11/1/201319.6519.7419.2919.701,412,070
10/31/201319.7019.7919.4019.56422,083
10/30/201320.1220.2319.4719.71919,099
10/29/201319.9620.2119.9620.14298,083
10/28/201320.0620.0819.8019.93563,999
10/25/201320.0720.2519.8520.09361,913
10/24/201319.6620.0419.5220.02212,469
10/23/201319.9519.9519.4919.62369,581
10/22/201320.2620.4619.9920.09390,047
10/21/201320.3720.6220.1520.15329,498
10/18/201320.2520.3320.0820.29487,815
10/17/201320.1120.3019.9520.11561,936
10/16/201319.8220.2619.8120.241,240,570
10/15/201319.6819.8319.5719.66686,310
10/14/201319.5919.7919.5019.76889,758
10/11/201319.3019.8219.3019.661,189,740
10/10/201319.1119.4219.1119.38454,915
10/9/201318.9919.0618.7318.92767,333
10/8/201319.3319.4419.0019.01960,338
10/7/201319.1619.4519.0519.24376,513
10/4/201319.2219.5419.1019.39455,796
10/3/201319.1319.2018.8619.15455,616
10/2/201318.9919.2118.8519.12239,560
10/1/201318.7019.1718.7019.09861,927
9/30/201318.6318.8218.5018.71433,269
9/27/201318.7518.9218.6718.82386,782
9/26/201318.7218.8518.5818.83443,247
9/25/201318.6818.8518.6418.68739,890
9/24/201318.6518.8318.5218.67436,295
9/23/201318.6418.7518.4618.67493,474
9/20/201318.8618.8718.6218.65493,095
9/19/201318.9519.0518.7618.82535,189
9/18/201318.7419.0618.5618.93549,780
9/17/201318.5118.7618.5118.75577,337
9/16/201318.8318.8318.5018.52678,363
9/13/201318.4918.6918.4318.60681,525
9/12/201318.4018.6318.3018.511,382,280
9/11/201318.1018.3918.0118.36647,263
9/10/201318.2118.2117.9618.07325,329
9/9/201317.9718.2517.9518.21712,842
9/6/201317.7918.0617.7417.93698,035
9/5/201317.6417.7917.6417.74181,361
9/4/201317.4517.6617.4317.61172,543
9/3/201317.5917.7017.4017.48242,261
8/30/201317.4317.5217.3317.39211,352
8/29/201317.4517.4717.3217.36221,655
8/28/201317.3517.6717.3517.52303,912
8/27/201317.2917.4717.2917.33180,497
8/26/201317.4117.6317.4117.48355,130
8/23/201317.2717.4217.2317.38217,851
8/22/201317.0717.3817.0017.29313,916
8/21/201317.1617.2016.9516.99409,014
8/20/201316.9517.3116.8817.21324,970
8/19/201317.4617.5016.9616.97485,198
8/16/201317.3417.5017.3117.43964,827
8/15/201317.1717.4117.0417.37291,532
8/14/201317.4517.5517.3017.31237,222
8/13/201317.3417.4417.1517.41120,506
8/12/201317.3217.4717.2417.32365,466
8/9/201317.4517.4817.2817.42228,945
8/8/201317.2517.5017.1817.46576,962
8/7/201317.5017.5317.1417.25185,874
8/6/201317.5817.7017.4117.50238,570
8/5/201317.6317.7917.4917.69619,390
8/2/201317.5717.6717.4317.63221,730
8/1/201317.4417.6717.4417.64577,579
7/31/201317.2317.4817.2317.32368,224
7/30/201317.2017.2317.0417.21247,309
7/29/201317.2917.3417.1117.21427,191
7/26/201317.4117.4517.2817.40410,269
7/25/201317.1917.5317.1917.44402,467
7/24/201317.4017.4017.1317.19199,835
7/23/201317.3817.5317.3717.401,295,940
7/22/201317.5017.5117.3517.38449,437
7/19/201317.3517.4917.2617.48311,822
7/18/201316.9817.3816.9817.35930,392
7/17/201316.8417.0116.8416.89262,024
7/16/201316.7416.8316.6916.80180,905
7/15/201316.8616.9116.7316.74198,527
7/12/201316.8616.8716.7016.82129,951
7/11/201317.0117.0616.7116.83449,651
7/10/201316.5916.8516.5916.77479,826
7/9/201316.5016.6716.5016.65332,114
Trading Center