$11.75 +0.19 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Dec. 19, 2014 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
3/3/201419.7120.0619.7119.75403,869
2/28/201419.6519.9219.6219.841,286,230
2/27/201419.5519.6919.3819.68522,461
2/26/201419.7819.8519.4819.68687,209
2/25/201420.3220.3219.9320.13282,235
2/24/201420.1120.5720.1120.36418,583
2/21/201420.2220.3020.0220.04293,934
2/20/201420.2120.2319.9920.15409,801
2/19/201420.2320.5520.1620.30492,746
2/18/201420.1420.3420.1420.25718,531
2/14/201419.9220.0919.8919.99553,902
2/13/201419.5520.0019.4919.88379,484
2/12/201419.5619.7419.5519.67220,123
2/11/201419.3419.5819.3119.51413,196
2/10/201419.4019.4119.1319.32274,674
2/7/201419.4419.4819.2219.45295,536
2/6/201419.3019.4419.2419.37273,329
2/5/201419.5719.5719.1019.22551,489
2/4/201419.1919.6319.1819.51686,978
2/3/201419.4619.5618.9318.97864,644
1/31/201419.2719.6419.1919.46360,665
1/30/201419.6419.7419.4519.55313,487
1/29/201419.4919.8419.3019.55467,164
1/28/201419.4019.7119.3519.66220,585
1/27/201419.8019.8319.0619.32541,043
1/24/201419.8419.9019.5219.74630,143
1/23/201420.2420.3319.8519.96505,710
1/22/201419.8420.2719.8220.201,190,340
1/21/201419.3119.7319.3119.70573,171
1/17/201419.3519.3919.0919.17257,289
1/16/201419.0419.3719.0419.34208,397
1/15/201419.1119.2419.0219.02320,985
1/14/201418.7519.0818.7519.06291,573
1/13/201419.1219.2618.5618.64623,434
1/10/201419.1019.2218.9519.12222,389
1/9/201419.3419.3418.8819.03613,494
1/8/201419.2419.3819.1619.26397,279
1/7/201419.0919.3619.0919.21430,722
1/6/201419.2219.2319.0119.01472,633
1/3/201419.2919.4719.0419.15562,136
1/2/201419.4419.5219.1519.27859,877
12/31/201319.4419.5819.3219.50561,579
12/30/201319.6419.8819.4219.43453,581
12/27/201319.5219.6819.3819.64184,671
12/26/201319.6019.7319.4519.48222,850
12/24/201319.4619.6919.4319.68145,660
12/23/201319.4219.6719.4219.52206,416
12/20/201319.0519.4219.0519.34510,153
12/19/201318.7719.2018.7319.10402,367
12/18/201318.7918.8818.4118.76537,934
12/17/201318.8518.8818.5718.77341,499
12/16/201318.9819.0318.8118.85436,746
12/13/201318.9718.9718.6518.92431,414
12/12/201318.7719.1518.7719.03611,512
12/11/201319.2519.2618.7618.79918,224
12/10/201319.3319.6419.2219.25584,394
12/9/201319.3619.4119.0719.29517,522
12/6/201319.8619.9719.2019.29459,588
12/5/201319.5719.8019.4619.73316,794
12/4/201319.7019.8019.4219.61292,939
12/3/201319.6519.8819.5619.68314,943
12/2/201319.6519.8019.4819.66419,059
11/29/201319.6619.8819.4419.64251,128
11/27/201319.9019.9319.4919.63483,221
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center