FT ISE Rev NatG Shs Revere Natural Gas Index Fund $21.25

down 0.00


30/7/2014 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
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
7/8/201316.5416.6116.4516.47537,632
7/5/201316.3316.4116.1816.40971,453
7/3/201316.2016.3116.0716.24190,752
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
6/18/201316.8817.0516.8016.93377,106
6/17/201316.7016.8616.6816.80734,815
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
Trading Center