$25.96 +0.26 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSE ARCA

Sep. 29, 2016 | 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
12/11/20154.784.784.514.533,562,290
12/10/20154.744.884.694.832,449,810
12/9/20154.774.984.674.785,678,230
12/8/20154.574.784.504.733,932,730
12/7/20154.995.014.694.703,108,460
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center