First Trust ISE-Revere Natural Gas Idx $22.43

up +0.36


17/4/2014 06:40 PM  |  NYSEARCA : FCG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
7/2/201316.1016.3716.1016.22355,508
7/1/201316.2016.2916.0716.13330,099
6/28/201316.1116.2016.0016.08541,808
6/27/201316.2916.4416.1616.17282,152
6/26/201316.2516.2916.0416.21232,333
6/25/201316.0116.1615.8616.12474,090
6/24/201315.8916.0815.4715.871,343,800
6/21/201316.1216.1215.7616.08910,853
6/20/201316.5016.5115.9516.071,430,060
6/19/201316.9917.0616.7416.78619,071
6/14/201316.8316.8916.4716.51634,399
6/13/201316.5016.8216.4816.77572,650
6/12/201317.0017.0416.5016.57699,155
6/11/201317.0617.0816.8016.83941,188
6/10/201317.3817.3817.0517.23851,510
6/7/201316.9717.2516.8517.201,841,240
6/6/201316.7816.9116.5316.78454,806
6/5/201317.0117.0716.7416.77896,076
6/4/201317.0717.1316.8917.07630,140
6/3/201316.8817.1516.8317.031,155,160
5/31/201317.2717.2916.8416.93983,724
5/30/201317.3717.3917.2017.30839,619
5/29/201317.3117.5317.2217.34788,622
5/28/201317.5817.5817.2417.38954,739
5/24/201317.2017.2417.0317.22473,888
5/23/201316.8917.2816.7617.27895,304
5/22/201317.4917.7517.0317.171,024,560
5/21/201317.4317.7317.4217.48592,896
5/20/201317.0817.5417.0817.491,405,950
5/17/201316.7617.1216.7617.071,151,610
5/16/201316.8816.9816.6516.70505,912
5/15/201316.9817.0416.7916.91465,808
5/14/201316.6316.9816.6316.94829,883
5/13/201316.6016.7716.5716.65396,084
5/10/201316.4516.7716.3416.72926,412
5/9/201316.3616.6516.2216.52892,178
5/8/201316.3416.5316.2516.35633,726
5/7/201316.1716.5516.1716.35417,445
5/6/201315.9116.4015.9116.32491,551
5/3/201316.0816.3416.0216.231,082,570
5/2/201315.9315.9515.6715.90620,946
5/1/201316.0416.1615.8015.831,014,540
4/30/201316.1816.2416.0016.14533,190
4/29/201316.1416.3216.0216.20864,344
4/26/201316.1316.1715.7716.041,164,680
4/25/201316.1916.5216.1116.19985,125
4/24/201315.7416.1615.7416.071,024,140
4/23/201315.7015.8015.5515.70522,097
4/22/201315.6015.7015.3415.65597,375
4/19/201315.7615.8515.4415.61728,410
4/18/201315.4815.9015.2715.801,110,830
4/17/201315.7715.7715.2915.501,870,720
4/16/201315.9216.1415.6515.981,280,460
4/15/201316.6016.6015.7115.772,613,570
4/12/201317.0617.0616.6516.79808,937
4/11/201317.1017.2816.9717.12747,155
4/10/201316.9517.1516.9317.07726,236
4/9/201316.6216.9516.5216.891,020,400
4/8/201316.5116.6416.4216.62773,621
4/5/201315.8216.4715.8216.421,778,510
4/4/201316.0716.1015.8916.02530,603
4/3/201316.4516.5015.9716.021,301,420
4/2/201316.6616.7016.3516.401,007,280
4/1/201316.9217.0516.5616.66588,469
3/28/201316.8416.9216.7816.82396,045
3/27/201316.9216.9516.7616.90418,641
3/26/201316.8517.0116.7416.98573,269
3/25/201316.9817.1516.7516.78580,745
3/22/201317.0217.1216.8516.91376,516
3/21/201317.1017.1916.9316.95741,444
3/20/201317.2017.2817.0017.16476,641
3/19/201317.4517.4717.0117.161,208,690
3/18/201317.3717.6717.2517.44714,997
3/15/201317.6017.7817.4517.51796,505
3/14/201316.9617.5416.9317.531,160,770
3/13/201316.9616.9716.8416.89315,037
3/12/201316.9917.0216.8016.92305,334
3/11/201316.9016.9616.6516.92424,841
3/8/201316.7516.9216.6516.851,678,030
3/7/201316.1316.7316.1116.691,827,650
3/6/201316.0316.2016.0116.12483,216
3/5/201315.9916.0915.9715.98527,785
3/4/201316.0616.0615.7315.89531,245
3/1/201315.9516.0715.8016.01407,114
2/28/201316.1816.2616.0416.12271,517
2/27/201315.8516.2215.8516.151,119,790
2/26/201315.9215.9815.6115.901,178,280
2/25/201316.4216.5215.8115.83898,048
2/22/201316.0016.3116.0016.30505,303
2/21/201315.9115.9415.5915.88408,951
2/20/201316.4016.4015.8615.91669,612
2/19/201316.2616.3716.1316.34295,869
2/15/201316.5416.5416.0216.10467,535
2/14/201316.7916.7916.4716.51456,633
2/13/201316.6216.8216.6216.79298,478
2/12/201316.6516.6616.5116.60220,241
2/11/201316.7916.7916.5716.68542,379
2/8/201316.7016.8516.7016.80297,116
2/7/201316.8016.8516.6316.71369,099
2/6/201316.5416.8216.5116.79815,318
Trading Center