$6.91 -0.15 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Jul. 31, 2015 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
3/6/201510.9911.0110.7510.78509,633
3/5/201511.1711.1711.0111.06378,965
3/4/201511.3011.3010.9411.26478,149
3/3/201511.1011.3211.0511.21310,125
3/2/201511.1811.2010.9711.09858,715
2/27/201511.4611.4711.1611.22452,622
2/26/201511.7111.7111.3211.35814,367
2/25/201511.5511.8811.5011.83561,000
2/24/201511.6211.7011.4811.57429,714
2/23/201511.4611.7211.4311.521,203,480
2/20/201511.7711.9211.6211.711,079,130
2/19/201511.3911.8811.3011.771,500,340
2/18/201511.8112.0211.6911.721,196,240
2/17/201511.7111.9811.5411.941,313,760
2/13/201511.5811.7411.5211.711,201,040
2/12/201511.3611.4811.2811.351,371,810
2/11/201510.9611.2510.7211.121,381,500
2/10/201511.3511.3610.8911.151,676,320
2/9/201511.4911.7511.3211.351,369,840
2/6/201511.4711.5811.2611.371,869,660
2/5/201511.1811.4811.1411.322,242,460
2/4/201511.0311.1010.7711.011,842,040
2/3/201510.8211.3510.7811.253,249,260
2/2/201510.2610.6310.1710.601,739,730
1/30/20159.8110.189.6510.031,238,310
1/29/20159.9410.029.599.871,550,620
1/28/201510.4110.429.869.881,687,580
1/27/201510.3310.5410.2110.51846,603
1/26/201510.2110.3910.0310.38573,037
1/23/201510.1310.3410.0710.15534,193
1/22/201510.3310.339.8810.191,375,140
1/21/201510.0810.3210.0210.221,531,550
1/20/201510.0210.039.759.921,053,580
1/16/20159.9010.219.8010.19671,559
1/15/201510.2210.229.729.73843,872
1/14/20159.649.989.499.96904,317
1/13/20159.8910.019.609.75910,275
1/12/201510.1410.149.749.851,101,130
1/9/201510.3310.3910.0710.321,515,300
1/8/201510.2010.3710.0110.291,425,140
1/6/201510.4010.5310.0710.232,061,540
1/5/201511.1511.2010.4110.491,701,430
1/2/201511.1611.4210.9711.241,362,210
12/31/201411.1111.3611.0011.211,412,430
12/30/201411.4411.5411.2411.251,020,900
12/29/201411.5611.6911.3411.481,110,840
12/26/201411.6011.7711.3211.42953,507
12/24/201411.5811.6511.3611.55635,870
12/23/201411.6511.7711.5211.73842,638
12/22/201411.8411.8411.4611.561,537,360
12/19/201411.7312.1011.5412.042,044,740
12/18/201411.9312.0311.2011.562,689,460
12/17/201410.6211.6310.6211.503,791,850
12/16/201410.1211.0610.1110.621,291,980
12/15/201410.5410.6710.1410.161,227,240
12/12/201410.3910.7110.3110.381,862,320
12/11/201410.6210.9110.4510.471,278,420
12/10/201410.9810.9810.5010.611,882,150
12/9/201410.7211.2010.6911.191,227,410
12/8/201411.3711.4410.7110.732,009,290
12/5/201411.8411.8911.5211.641,319,870
12/4/201412.1812.1811.8111.851,246,600
12/3/201412.2312.5812.1312.291,597,500
12/2/201412.2212.5412.0012.131,108,910
12/1/201412.5012.6511.8912.351,649,220
11/28/201413.5913.7712.5612.572,900,780
11/26/201414.9715.0014.5714.59747,729
11/25/201415.4415.5014.9815.061,291,840
11/24/201415.5915.6715.2815.39739,344
11/21/201415.7615.8215.4415.64976,195
11/20/201414.8015.3714.8015.35991,377
11/19/201414.8014.9014.5214.79842,859
11/18/201414.6214.8214.4614.70367,763
11/17/201414.9414.9414.5814.631,257,810
11/14/201414.6915.0614.5615.02743,075
11/13/201414.9514.9514.4414.661,173,980
11/12/201415.0715.3114.9414.99959,020
11/11/201415.0215.2414.8015.211,009,380
11/10/201415.8015.8715.0015.041,352,350
11/7/201414.7615.6714.7615.60985,189
11/6/201414.5014.7514.2314.741,028,090
11/5/201414.2614.7814.1314.601,723,980
11/4/201414.3814.4013.8314.021,050,980
11/3/201415.0915.4414.5914.61764,667
10/31/201414.5715.0314.2815.01576,420
10/30/201415.0715.1114.5414.64402,511
10/29/201415.1715.4414.9615.15632,752
10/28/201414.4315.0114.2815.00405,577
10/27/201414.6914.6914.1714.39680,534
10/24/201415.2215.2214.8314.97505,065
10/23/201415.0515.3914.8615.28552,802
10/22/201415.7315.8114.8114.82601,183
10/21/201415.2215.6815.2015.65567,990
10/20/201414.6715.0314.5215.02589,090
10/17/201415.4115.5414.6614.731,435,860
10/16/201414.1715.1414.1015.021,091,050
10/15/201413.6914.5313.3214.521,098,400
10/14/201414.0714.4813.7113.901,115,600
10/13/201414.9115.0513.9413.941,221,320
10/10/201415.2515.3814.6214.91901,276
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!