FIRST TRUST ISE-REVERE NATURAL $17.48
-0.01
21/5/2013 04:21 PM
|
NYSEARCA
:
FCG
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
7/31/2012
|
16.76
|
16.91
|
16.42
|
16.44
|
3802
|
|
7/30/2012
|
16.53
|
16.92
|
16.28
|
16.81
|
4428
|
|
7/27/2012
|
16.23
|
16.65
|
16.12
|
16.56
|
3913
|
|
7/26/2012
|
16.03
|
16.23
|
15.92
|
16.16
|
3197
|
|
7/25/2012
|
15.98
|
16.07
|
15.61
|
15.78
|
5754
|
|
7/24/2012
|
16.42
|
16.46
|
15.78
|
15.92
|
5364
|
|
7/23/2012
|
16.19
|
16.37
|
15.99
|
16.31
|
7316
|
|
7/20/2012
|
16.37
|
16.54
|
16.24
|
16.51
|
4703
|
|
7/19/2012
|
16.43
|
16.62
|
16.41
|
16.51
|
6035
|
|
7/18/2012
|
16.23
|
16.52
|
16.19
|
16.38
|
3475
|
|
7/17/2012
|
16.15
|
16.34
|
15.74
|
16.29
|
6485
|
|
7/16/2012
|
15.95
|
16.19
|
15.85
|
16.06
|
2367
|
|
7/13/2012
|
15.81
|
16.07
|
15.81
|
16.01
|
9615
|
|
7/12/2012
|
15.75
|
15.83
|
15.47
|
15.70
|
6863
|
|
7/11/2012
|
15.86
|
16.07
|
15.77
|
15.95
|
7915
|
|
7/10/2012
|
16.42
|
16.48
|
15.62
|
15.73
|
9378
|
|
7/9/2012
|
16.31
|
16.50
|
16.15
|
16.33
|
3309
|
|
7/6/2012
|
16.40
|
16.59
|
16.15
|
16.32
|
8810
|
|
7/5/2012
|
16.80
|
16.80
|
16.40
|
16.55
|
4928
|
|
7/3/2012
|
16.37
|
16.84
|
16.37
|
16.83
|
4977
|
|
7/2/2012
|
16.25
|
16.41
|
15.94
|
16.29
|
5682
|
|
6/29/2012
|
16.26
|
16.42
|
16.09
|
16.42
|
9193
|
|
6/28/2012
|
15.47
|
15.94
|
15.47
|
15.84
|
9433
|
|
6/27/2012
|
14.96
|
15.71
|
14.96
|
15.62
|
12406
|
|
6/26/2012
|
14.70
|
14.91
|
14.52
|
14.84
|
4626
|
|
6/25/2012
|
14.75
|
14.80
|
14.52
|
14.65
|
9118
|
|
6/22/2012
|
14.86
|
15.09
|
14.58
|
15.01
|
5419
|
|
6/21/2012
|
15.44
|
15.46
|
14.65
|
14.66
|
5869
|
|
6/20/2012
|
15.66
|
15.85
|
15.37
|
15.50
|
6180
|
|
6/19/2012
|
15.48
|
15.83
|
15.39
|
15.70
|
7019
|
|
6/18/2012
|
15.27
|
15.41
|
15.11
|
15.35
|
4949
|
|
6/15/2012
|
14.95
|
15.42
|
14.91
|
15.39
|
6223
|
|
6/14/2012
|
14.60
|
14.99
|
14.44
|
14.94
|
11719
|
|
6/13/2012
|
14.79
|
14.93
|
14.46
|
14.53
|
5309
|
|
6/12/2012
|
14.75
|
14.89
|
14.51
|
14.87
|
4961
|
|
6/11/2012
|
15.27
|
15.35
|
14.61
|
14.62
|
4432
|
|
6/8/2012
|
14.96
|
15.12
|
14.71
|
15.05
|
5280
|
|
6/7/2012
|
15.54
|
15.72
|
15.09
|
15.11
|
5577
|
|
6/6/2012
|
14.91
|
15.39
|
14.90
|
15.30
|
7210
|
|
6/5/2012
|
14.38
|
14.80
|
14.38
|
14.72
|
7592
|
|
6/4/2012
|
14.61
|
14.66
|
14.11
|
14.43
|
9116
|
|
6/1/2012
|
14.77
|
14.97
|
14.52
|
14.55
|
9682
|
|
5/31/2012
|
15.25
|
15.40
|
14.77
|
15.30
|
20808
|
|
5/30/2012
|
15.66
|
15.69
|
15.15
|
15.27
|
6520
|
|
5/29/2012
|
15.71
|
16.08
|
15.70
|
15.92
|
6765
|
|
5/25/2012
|
15.45
|
15.58
|
15.36
|
15.50
|
3829
|
|
5/24/2012
|
15.69
|
15.87
|
15.20
|
15.43
|
7066
|
|
5/23/2012
|
15.43
|
15.73
|
15.05
|
15.73
|
8150
|
|
5/22/2012
|
15.74
|
16.05
|
15.42
|
15.54
|
4517
|
|
5/21/2012
|
15.07
|
15.73
|
15.07
|
15.71
|
9020
|
|
5/18/2012
|
15.32
|
15.44
|
15.04
|
15.10
|
7871
|
|
5/17/2012
|
15.50
|
15.62
|
15.10
|
15.17
|
8397
|
|
5/16/2012
|
15.64
|
16.08
|
15.44
|
15.45
|
7347
|
|
5/15/2012
|
16.18
|
16.22
|
15.47
|
15.57
|
8066
|
|
5/14/2012
|
16.36
|
16.39
|
16.12
|
16.17
|
4669
|
|
5/11/2012
|
16.63
|
17.00
|
16.50
|
16.55
|
4674
|
|
5/10/2012
|
17.08
|
17.24
|
16.72
|
16.80
|
9441
|
|
5/9/2012
|
16.50
|
17.04
|
16.32
|
16.95
|
8723
|
|
5/8/2012
|
16.48
|
16.80
|
16.18
|
16.78
|
5472
|
|
5/7/2012
|
16.52
|
16.82
|
16.32
|
16.66
|
3600
|
|
5/4/2012
|
16.79
|
16.81
|
16.41
|
16.57
|
6892
|
|
5/3/2012
|
17.32
|
17.40
|
16.87
|
16.92
|
7242
|
|
5/2/2012
|
17.72
|
17.72
|
17.20
|
17.25
|
7687
|
|
5/1/2012
|
17.76
|
18.12
|
17.54
|
17.94
|
7132
|
|
4/30/2012
|
17.53
|
17.81
|
17.28
|
17.78
|
8751
|
|
4/27/2012
|
17.42
|
17.55
|
17.12
|
17.53
|
3485
|
|
4/26/2012
|
16.79
|
17.36
|
16.78
|
17.32
|
11631
|
|
4/25/2012
|
16.79
|
16.97
|
16.50
|
16.90
|
3175
|
|
4/24/2012
|
16.40
|
16.55
|
16.20
|
16.45
|
2443
|
|
4/23/2012
|
16.06
|
16.41
|
15.84
|
16.32
|
3235
|
|
4/20/2012
|
16.65
|
16.77
|
16.29
|
16.29
|
1987
|
|
4/19/2012
|
16.41
|
16.68
|
16.35
|
16.52
|
2480
|
|
4/18/2012
|
16.60
|
16.60
|
16.32
|
16.38
|
4980
|
|
4/17/2012
|
16.52
|
16.86
|
16.50
|
16.66
|
1831
|
|
4/16/2012
|
16.66
|
16.72
|
16.17
|
16.32
|
3635
|
|
4/13/2012
|
16.92
|
16.93
|
16.50
|
16.55
|
3362
|
|
4/12/2012
|
16.44
|
16.95
|
16.39
|
16.93
|
4390
|
|
4/11/2012
|
16.76
|
16.85
|
16.34
|
16.34
|
7176
|
|
4/10/2012
|
16.94
|
17.06
|
16.52
|
16.57
|
3338
|
|
4/9/2012
|
16.95
|
17.10
|
16.80
|
16.95
|
3805
|
|
4/5/2012
|
17.34
|
17.61
|
17.18
|
17.24
|
3434
|
|
4/4/2012
|
17.54
|
17.58
|
17.28
|
17.41
|
4106
|
|
4/3/2012
|
17.96
|
17.97
|
17.61
|
17.79
|
4149
|
|
4/2/2012
|
17.62
|
18.12
|
17.60
|
18.01
|
6495
|
|
3/30/2012
|
17.73
|
17.84
|
17.51
|
17.67
|
2166
|
|
3/29/2012
|
17.66
|
17.69
|
17.35
|
17.64
|
3895
|
|
3/28/2012
|
18.08
|
18.09
|
17.63
|
17.79
|
7664
|
|
3/27/2012
|
18.39
|
18.39
|
18.14
|
18.17
|
4279
|
|
3/26/2012
|
18.53
|
18.64
|
18.29
|
18.41
|
2443
|
|
3/23/2012
|
18.05
|
18.43
|
17.91
|
18.36
|
4795
|
|
3/22/2012
|
18.53
|
18.53
|
17.88
|
18.02
|
7069
|
|
3/21/2012
|
18.86
|
18.86
|
18.55
|
18.72
|
2121
|
|
3/20/2012
|
19.11
|
19.11
|
18.71
|
18.83
|
4881
|
|
3/19/2012
|
19.06
|
19.41
|
18.95
|
19.27
|
3889
|
|
3/16/2012
|
18.88
|
19.12
|
18.84
|
19.06
|
4909
|
|
3/15/2012
|
18.60
|
18.85
|
18.49
|
18.75
|
5734
|
|
3/14/2012
|
18.76
|
18.91
|
18.50
|
18.55
|
5010
|
|
3/13/2012
|
18.59
|
18.80
|
18.32
|
18.79
|
11118
|
|
3/12/2012
|
18.68
|
18.74
|
18.35
|
18.46
|
1923
|
|
3/9/2012
|
18.68
|
18.96
|
18.66
|
18.73
|
1612
|
