FIRST TRUST ISE-REVERE NATURAL $17.67
+0.18
21/5/2013 02:21 PM
|
NYSEARCA
:
FCG
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/24/2012
|
16.05
|
16.13
|
15.80
|
15.82
|
2299
|
|
12/21/2012
|
15.79
|
16.14
|
15.79
|
16.14
|
3232
|
|
12/20/2012
|
16.05
|
16.22
|
16.05
|
16.20
|
2401
|
|
12/19/2012
|
16.19
|
16.25
|
16.04
|
16.09
|
2524
|
|
12/18/2012
|
15.86
|
16.32
|
15.80
|
16.19
|
7876
|
|
12/17/2012
|
15.79
|
15.80
|
15.68
|
15.78
|
4130
|
|
12/14/2012
|
15.65
|
15.79
|
15.61
|
15.65
|
3169
|
|
12/13/2012
|
15.90
|
15.94
|
15.69
|
15.73
|
4823
|
|
12/12/2012
|
15.92
|
16.14
|
15.92
|
15.98
|
3656
|
|
12/11/2012
|
15.88
|
15.99
|
15.80
|
15.88
|
2942
|
|
12/10/2012
|
15.95
|
16.02
|
15.74
|
15.79
|
2969
|
|
12/7/2012
|
15.95
|
16.04
|
15.92
|
16.03
|
3383
|
|
12/6/2012
|
15.87
|
16.01
|
15.83
|
15.91
|
1978
|
|
12/5/2012
|
15.71
|
15.99
|
15.62
|
15.90
|
4823
|
|
12/4/2012
|
15.68
|
15.80
|
15.56
|
15.61
|
12985
|
|
12/3/2012
|
15.81
|
15.98
|
15.73
|
15.76
|
2103
|
|
11/30/2012
|
15.92
|
15.97
|
15.70
|
15.78
|
3515
|
|
11/29/2012
|
16.03
|
16.11
|
15.83
|
15.90
|
14835
|
|
11/28/2012
|
15.80
|
15.89
|
15.54
|
15.88
|
5738
|
|
11/27/2012
|
16.02
|
16.05
|
15.81
|
15.84
|
2964
|
|
11/26/2012
|
16.01
|
16.08
|
15.86
|
15.97
|
2808
|
|
11/23/2012
|
16.04
|
16.21
|
15.97
|
16.21
|
1841
|
|
11/21/2012
|
15.88
|
15.97
|
15.76
|
15.97
|
2842
|
|
11/20/2012
|
15.91
|
15.99
|
15.76
|
15.89
|
2692
|
|
11/19/2012
|
15.64
|
15.98
|
15.64
|
15.98
|
3717
|
|
11/16/2012
|
15.41
|
15.58
|
15.20
|
15.52
|
6026
|
|
11/15/2012
|
15.49
|
15.63
|
15.26
|
15.41
|
5052
|
|
11/14/2012
|
15.77
|
15.80
|
15.47
|
15.51
|
4865
|
|
11/13/2012
|
15.57
|
15.95
|
15.52
|
15.72
|
11467
|
|
11/12/2012
|
15.90
|
15.94
|
15.63
|
15.70
|
1849
|
|
11/9/2012
|
15.70
|
16.03
|
15.57
|
15.78
|
3780
|
|
11/8/2012
|
16.15
|
16.24
|
15.76
|
15.77
|
5610
|
|
11/7/2012
|
16.58
|
16.71
|
16.00
|
16.07
|
8179
|
|
11/6/2012
|
16.71
|
16.87
|
16.66
|
16.80
|
1728
|
|
11/5/2012
|
16.59
|
16.74
|
16.50
|
16.64
|
2899
|
|
11/2/2012
|
16.95
|
16.99
|
16.53
|
16.56
|
2277
|
|
11/1/2012
|
16.71
|
16.95
|
16.64
|
16.90
|
2205
|
|
10/31/2012
|
16.92
|
17.03
|
16.59
|
16.69
|
3275
|
|
10/26/2012
|
16.74
|
17.01
|
16.69
|
16.83
|
2099
|
|
10/25/2012
|
16.84
|
16.94
|
16.54
|
16.77
|
2600
|
|
10/24/2012
|
17.08
|
17.20
|
16.63
|
16.67
|
6977
|
|
10/23/2012
|
17.23
|
17.23
|
16.84
|
17.04
|
3370
|
|
10/22/2012
|
17.69
|
17.76
|
17.29
|
17.45
|
5217
|
|
10/19/2012
|
18.01
|
18.06
|
17.68
|
17.73
|
3597
|
|
10/18/2012
|
17.94
|
18.10
|
17.90
|
18.06
|
1804
|
|
10/17/2012
|
17.84
|
18.09
|
17.84
|
18.06
|
2261
|
|
10/16/2012
|
17.60
|
17.84
|
17.60
|
17.82
|
12509
|
|
10/15/2012
|
17.56
|
17.65
|
17.30
|
17.57
|
5130
|
|
10/12/2012
|
17.79
|
17.89
|
17.48
|
17.62
|
3471
|
|
10/11/2012
|
17.54
|
17.91
|
17.52
|
17.75
|
7797
|
|
10/10/2012
|
17.61
|
17.73
|
17.35
|
17.43
|
3077
|
|
10/9/2012
|
17.36
|
17.73
|
17.29
|
17.65
|
3404
|
|
10/8/2012
|
17.31
|
17.45
|
17.20
|
17.42
|
1609
|
|
10/5/2012
|
17.64
|
17.71
|
17.31
|
17.40
|
3265
|
|
10/4/2012
|
17.47
|
17.62
|
17.37
|
17.59
|
4298
|
|
10/3/2012
|
17.63
|
17.63
|
17.23
|
17.34
|
5207
|
|
10/2/2012
|
17.69
|
17.75
|
17.50
|
17.72
|
3127
|
|
10/1/2012
|
17.53
|
17.82
|
17.53
|
17.59
|
3584
|
|
9/28/2012
|
17.37
|
17.49
|
17.25
|
17.39
|
3800
|
|
9/27/2012
|
17.20
|
17.59
|
17.20
|
17.50
|
7241
|
|
9/26/2012
|
17.22
|
17.25
|
16.91
|
17.04
|
4013
|
|
9/25/2012
|
17.69
|
17.69
|
17.20
|
17.21
|
4634
|
|
9/24/2012
|
17.57
|
17.63
|
17.42
|
17.52
|
2043
|
|
9/21/2012
|
17.78
|
17.91
|
17.65
|
17.68
|
2195
|
|
9/20/2012
|
17.58
|
17.66
|
17.31
|
17.61
|
10481
|
|
9/19/2012
|
17.83
|
17.85
|
17.59
|
17.68
|
2529
|
|
9/18/2012
|
18.14
|
18.14
|
17.63
|
17.80
|
11208
|
|
9/17/2012
|
18.45
|
18.54
|
18.11
|
18.17
|
3710
|
|
9/14/2012
|
18.23
|
18.73
|
18.23
|
18.55
|
4627
|
|
9/13/2012
|
17.77
|
18.25
|
17.62
|
18.13
|
3113
|
|
9/12/2012
|
17.69
|
17.82
|
17.58
|
17.72
|
2044
|
|
9/11/2012
|
17.24
|
17.62
|
17.09
|
17.59
|
3053
|
|
9/10/2012
|
17.21
|
17.45
|
17.16
|
17.16
|
2044
|
|
9/7/2012
|
16.91
|
17.27
|
16.90
|
17.27
|
2452
|
|
9/6/2012
|
16.52
|
17.08
|
16.52
|
16.85
|
3115
|
|
9/5/2012
|
16.33
|
16.52
|
16.33
|
16.39
|
1624
|
|
9/4/2012
|
16.41
|
16.42
|
16.18
|
16.37
|
1548
|
|
8/31/2012
|
16.39
|
16.51
|
16.18
|
16.41
|
2273
|
|
8/30/2012
|
16.42
|
16.42
|
16.20
|
16.23
|
2810
|
|
8/29/2012
|
16.70
|
16.70
|
16.50
|
16.52
|
2362
|
|
8/28/2012
|
16.61
|
16.70
|
16.48
|
16.67
|
2776
|
|
8/27/2012
|
16.68
|
16.74
|
16.50
|
16.59
|
1984
|
|
8/24/2012
|
16.45
|
16.68
|
16.32
|
16.60
|
2519
|
|
8/23/2012
|
16.87
|
16.95
|
16.43
|
16.44
|
4076
|
|
8/22/2012
|
16.82
|
16.97
|
16.72
|
16.96
|
2510
|
|
8/21/2012
|
17.04
|
17.28
|
16.85
|
16.92
|
2908
|
|
8/20/2012
|
16.99
|
17.10
|
16.85
|
16.95
|
3052
|
|
8/17/2012
|
17.17
|
17.24
|
16.96
|
17.07
|
1840
|
|
8/16/2012
|
16.96
|
17.16
|
16.86
|
17.12
|
3795
|
|
8/15/2012
|
16.75
|
16.88
|
16.65
|
16.84
|
4399
|
|
8/14/2012
|
16.73
|
16.88
|
16.65
|
16.75
|
2104
|
|
8/13/2012
|
17.09
|
17.09
|
16.64
|
16.68
|
3791
|
|
8/10/2012
|
16.92
|
17.01
|
16.70
|
16.98
|
4212
|
|
8/9/2012
|
16.72
|
17.16
|
16.70
|
17.07
|
6017
|
|
8/8/2012
|
16.82
|
17.00
|
16.67
|
16.79
|
10358
|
|
8/7/2012
|
16.35
|
16.94
|
16.35
|
16.81
|
4538
|
|
8/6/2012
|
16.03
|
16.33
|
16.03
|
16.23
|
3017
|
|
8/3/2012
|
15.97
|
16.24
|
15.90
|
16.08
|
5241
|
|
8/2/2012
|
16.28
|
16.28
|
15.64
|
15.69
|
12187
|
|
8/1/2012
|
16.46
|
16.59
|
16.34
|
16.48
|
5620
|
