$15.02 0.00 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center