FT ISE Rev NatG Shs Revere Natural Gas Index Fund $21.31

down -0.22


30/7/2014 12:29 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
5/15/201316.9817.0416.7916.91465,808
5/14/201316.6316.9816.6316.94829,883
5/13/201316.6016.7716.5716.65396,084
5/10/201316.4516.7716.3416.72926,412
5/9/201316.3616.6516.2216.52892,178
5/8/201316.3416.5316.2516.35633,726
5/7/201316.1716.5516.1716.35417,445
5/6/201315.9116.4015.9116.32491,551
5/3/201316.0816.3416.0216.231,082,570
5/2/201315.9315.9515.6715.90620,946
5/1/201316.0416.1615.8015.831,014,540
4/30/201316.1816.2416.0016.14533,190
4/29/201316.1416.3216.0216.20864,344
4/26/201316.1316.1715.7716.041,164,680
4/25/201316.1916.5216.1116.19985,125
4/24/201315.7416.1615.7416.071,024,140
4/23/201315.7015.8015.5515.70522,097
4/22/201315.6015.7015.3415.65597,375
4/19/201315.7615.8515.4415.61728,410
4/18/201315.4815.9015.2715.801,110,830
4/17/201315.7715.7715.2915.501,870,720
4/16/201315.9216.1415.6515.981,280,460
4/15/201316.6016.6015.7115.772,613,570
4/12/201317.0617.0616.6516.79808,937
4/11/201317.1017.2816.9717.12747,155
4/10/201316.9517.1516.9317.07726,236
4/9/201316.6216.9516.5216.891,020,400
4/8/201316.5116.6416.4216.62773,621
4/5/201315.8216.4715.8216.421,778,510
4/4/201316.0716.1015.8916.02530,603
4/3/201316.4516.5015.9716.021,301,420
4/2/201316.6616.7016.3516.401,007,280
4/1/201316.9217.0516.5616.66588,469
3/28/201316.8416.9216.7816.82396,045
3/27/201316.9216.9516.7616.90418,641
3/26/201316.8517.0116.7416.98573,269
3/25/201316.9817.1516.7516.78580,745
3/22/201317.0217.1216.8516.91376,516
3/21/201317.1017.1916.9316.95741,444
3/20/201317.2017.2817.0017.16476,641
3/19/201317.4517.4717.0117.161,208,690
3/18/201317.3717.6717.2517.44714,997
3/15/201317.6017.7817.4517.51796,505
3/14/201316.9617.5416.9317.531,160,770
3/13/201316.9616.9716.8416.89315,037
3/12/201316.9917.0216.8016.92305,334
3/11/201316.9016.9616.6516.92424,841
3/8/201316.7516.9216.6516.851,678,030
3/7/201316.1316.7316.1116.691,827,650
3/6/201316.0316.2016.0116.12483,216
3/5/201315.9916.0915.9715.98527,785
3/4/201316.0616.0615.7315.89531,245
3/1/201315.9516.0715.8016.01407,114
2/28/201316.1816.2616.0416.12271,517
2/27/201315.8516.2215.8516.151,119,790
2/26/201315.9215.9815.6115.901,178,280
2/25/201316.4216.5215.8115.83898,048
2/22/201316.0016.3116.0016.30505,303
2/21/201315.9115.9415.5915.88408,951
2/20/201316.4016.4015.8615.91669,612
2/19/201316.2616.3716.1316.34295,869
2/15/201316.5416.5416.0216.10467,535
2/14/201316.7916.7916.4716.51456,633
2/13/201316.6216.8216.6216.79298,478
2/12/201316.6516.6616.5116.60220,241
2/11/201316.7916.7916.5716.68542,379
2/8/201316.7016.8516.7016.80297,116
2/7/201316.8016.8516.6316.71369,099
2/6/201316.5416.8216.5116.79815,318
2/5/201316.2716.5516.2416.48596,550
2/4/201316.2916.3416.2016.24341,409
2/1/201316.5116.5116.3216.43279,126
1/31/201316.3516.4316.2016.37374,418
1/30/201316.4916.7316.3816.39914,584
1/29/201316.2516.4116.1816.37462,336
1/28/201316.5016.5016.0816.19373,352
1/25/201316.5116.5916.3516.44358,633
1/24/201316.4116.6016.2716.37346,033
1/23/201316.6316.6316.4016.441,039,960
1/22/201316.4016.6516.2516.61832,834
1/18/201316.2016.3416.1316.32276,614
1/17/201316.1116.2916.1116.20405,577
1/16/201316.0716.1016.0016.08269,393
1/15/201315.8716.1115.8016.10485,564
1/14/201316.0516.0715.9115.96124,381
1/11/201316.0516.1415.9016.03261,071
1/10/201315.9816.0715.8116.01256,071
1/9/201316.1116.1515.7615.83358,296
1/8/201316.0916.1115.9116.10240,936
1/7/201316.2116.2216.0616.18258,070
1/4/201316.0616.3016.0216.26321,671
1/3/201315.7016.2015.7016.03293,976
1/2/201315.9516.0115.6415.90714,276
12/31/201215.2915.6915.2315.68497,329
12/28/201215.4815.5715.3315.34421,186
12/27/201215.7115.7515.4015.60483,353
12/26/201215.9215.9715.7015.71270,517
12/24/201216.0516.1315.8015.82229,845
12/21/201215.7916.1415.7916.14323,139
12/20/201216.0516.2216.0516.20240,078
Trading Center