$4.86 +0.01 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund (Old) - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
12/4/20155.355.375.155.162,922,030
12/3/20155.565.605.435.461,539,280
12/2/20155.715.725.485.502,309,430
12/1/20155.785.825.735.78861,348
11/30/20155.725.905.725.781,429,370
11/27/20155.855.865.685.68955,434
11/25/20155.936.055.815.921,625,190
11/24/20155.745.995.725.991,937,120
11/23/20155.695.795.605.681,454,910
11/20/20155.885.925.675.681,814,430
11/19/20156.056.075.855.912,186,410
11/18/20156.106.205.926.122,394,260
11/17/20156.216.216.016.023,457,190
11/16/20155.976.255.926.252,888,480
11/13/20155.785.985.695.961,981,030
11/12/20155.875.985.765.783,715,140
11/11/20156.366.366.006.003,804,930
11/10/20156.406.506.316.35952,541
11/9/20156.466.596.376.461,286,010
11/6/20156.526.606.406.461,594,410
11/5/20156.456.706.376.543,731,020
11/4/20156.546.696.336.486,137,380
11/3/20156.366.586.326.483,519,720
10/30/20156.076.165.866.102,487,970
10/29/20156.036.266.016.041,921,320
10/28/20155.886.115.795.993,564,500
10/27/20155.945.945.745.862,182,890
10/26/20156.356.385.985.982,230,190
10/23/20156.466.536.316.382,114,120
10/22/20156.636.666.356.471,475,680
10/21/20156.776.776.526.542,413,610
10/20/20156.636.926.576.852,061,090
10/19/20156.816.826.606.601,119,940
10/16/20156.956.996.786.932,337,100
10/15/20156.646.936.566.932,782,720
10/14/20156.596.746.516.684,698,980
10/13/20156.716.916.586.602,060,810
10/12/20157.217.216.716.762,639,240
10/9/20157.417.487.177.232,103,620
10/8/20157.137.386.977.362,269,710
10/7/20157.217.426.877.143,597,460
10/6/20156.607.096.577.063,729,110
10/5/20156.206.576.156.561,236,710
10/2/20155.576.105.566.081,121,770
10/1/20155.735.875.605.641,330,690
9/30/20155.565.675.465.62718,225
9/29/20155.615.615.435.471,132,270
9/28/20155.825.825.495.512,197,880
9/25/20156.136.145.825.851,701,180
9/24/20155.916.095.816.051,691,140
9/23/20156.276.305.945.961,525,460
9/22/20156.326.516.256.281,536,290
9/21/20156.596.636.436.43987,381
9/18/20156.646.656.456.49827,087
9/17/20156.806.956.716.722,082,390
9/16/20156.386.806.386.801,533,960
9/15/20156.256.426.256.32839,756
9/14/20156.336.356.176.24733,121
9/11/20156.426.446.266.34801,750
9/10/20156.496.616.366.512,006,620
9/9/20156.706.876.466.471,415,320
9/8/20156.736.826.546.641,343,460
9/4/20156.756.756.626.63607,395
9/3/20156.787.026.686.841,847,330
9/2/20156.786.836.456.742,557,120
9/1/20156.716.926.636.681,462,040
8/31/20156.777.046.547.002,227,270
8/28/20156.587.026.586.842,209,160
8/27/20156.176.696.176.691,865,040
8/26/20156.006.025.806.001,276,180
8/25/20156.166.295.805.801,756,590
8/24/20155.886.235.725.871,762,390
8/21/20156.376.486.266.261,920,880
8/20/20156.586.656.436.431,820,740
8/19/20156.916.936.526.592,125,170
8/18/20156.947.026.876.93887,111
8/17/20156.977.046.926.94799,116
8/14/20157.017.116.977.001,294,620
8/13/20157.217.246.956.971,159,330
8/12/20156.997.286.937.281,802,240
8/11/20156.866.986.776.971,262,250
8/10/20156.597.106.577.091,745,320
8/7/20156.706.886.556.561,353,820
8/6/20156.366.716.226.691,452,520
8/5/20156.626.736.356.361,881,650
8/4/20156.636.736.506.531,364,760
8/3/20156.836.836.536.562,508,230
7/31/20157.037.066.836.851,774,650
7/30/20157.247.327.017.062,477,430
7/29/20157.107.387.027.322,978,300
7/28/20156.867.186.777.091,163,980
7/27/20156.896.986.776.79949,886
7/24/20157.327.326.977.02944,470
7/23/20157.367.427.147.342,100,590
7/22/20157.507.507.297.323,118,140
7/21/20157.487.667.477.56739,167
7/20/20157.857.857.437.431,235,430
7/17/20158.208.237.867.87974,394
7/16/20158.418.418.178.214,101,480
7/15/20158.638.688.288.341,560,450
Trading Center