FIRST TRUST ISE-REVERE NATURAL $17.49

up +0.42


20/5/2013 04:20 PM  |  NYSEARCA : FCG  |  Industries :
Type:

FCG historical data

Date Open High Low Close Volume
3/8/2012 18.58 18.79 18.46 18.72 4332
3/7/2012 18.31 18.50 18.12 18.43 1308
3/6/2012 18.32 18.34 18.08 18.23 3612
3/5/2012 18.76 18.80 18.39 18.59 3306
3/2/2012 19.27 19.27 18.77 18.80 3411
3/1/2012 19.14 19.30 19.01 19.24 2580
2/29/2012 19.29 19.34 18.88 19.02 8485
2/28/2012 19.38 19.49 19.18 19.28 4528
2/27/2012 19.42 19.53 19.29 19.35 1866
2/24/2012 19.45 19.62 19.43 19.50 6127
2/23/2012 19.16 19.45 18.94 19.45 3523
2/22/2012 19.23 19.28 19.00 19.05 4412
2/21/2012 19.30 19.47 19.19 19.26 4064
2/17/2012 19.23 19.35 19.14 19.27 3100
2/16/2012 18.74 19.16 18.62 19.11 4005
2/15/2012 18.59 18.90 18.54 18.83 4493
2/14/2012 18.32 18.53 18.28 18.50 5042
2/13/2012 18.34 18.36 18.10 18.29 5351
2/10/2012 18.09 18.10 17.88 18.04 7782
2/9/2012 18.31 18.37 18.06 18.28 2510
2/8/2012 18.22 18.36 18.05 18.22 3076
2/7/2012 18.02 18.27 17.83 18.24 2468
2/6/2012 17.63 18.09 17.63 18.09 2956
2/3/2012 17.75 17.80 17.59 17.78 3429
2/2/2012 17.39 17.63 17.34 17.54 1552
2/1/2012 17.59 17.62 17.28 17.38 2431
1/31/2012 17.79 17.88 17.40 17.49 10773
1/30/2012 17.64 17.73 17.43 17.71 2480
1/27/2012 17.60 17.86 17.60 17.79 5343
1/26/2012 18.39 18.40 17.62 17.70 5931
1/25/2012 17.81 18.36 17.55 18.31 5465
1/24/2012 17.82 17.87 17.66 17.79 2012
1/23/2012 17.55 18.05 17.55 18.00 4598
1/20/2012 17.35 17.39 17.12 17.26 1570
1/19/2012 17.72 17.73 17.34 17.38 11009
1/18/2012 17.36 17.63 17.25 17.62 2146
1/17/2012 17.56 17.60 17.26 17.38 1930
1/13/2012 17.55 17.56 17.27 17.37 4273
1/12/2012 18.00 18.05 17.69 17.69 3063
1/11/2012 18.57 18.57 18.03 18.04 1510
1/10/2012 18.93 18.99 18.67 18.71 1262
1/9/2012 18.68 18.78 18.58 18.64 1035
1/6/2012 18.96 18.96 18.65 18.65 888
1/5/2012 18.80 18.95 18.61 18.87 1913
1/4/2012 18.73 18.92 18.56 18.89 1297
1/3/2012 18.59 18.92 18.55 18.81 2062
12/30/2011 18.20 18.33 18.15 18.19 1494
12/29/2011 18.12 18.24 18.04 18.21 1323
12/28/2011 18.36 18.39 17.94 17.98 1681
12/27/2011 18.28 18.48 18.26 18.36 1240
12/23/2011 18.42 18.50 18.25 18.37 1818
12/22/2011 17.97 18.42 17.97 18.36 1492
12/21/2011 17.74 17.98 17.57 17.94 1548
12/20/2011 17.49 17.87 17.48 17.79 1946
12/19/2011 17.64 17.66 17.05 17.11 2704
12/16/2011 17.49 17.69 17.36 17.57 1172
12/15/2011 17.63 17.75 17.27 17.37 11229
12/14/2011 17.88 17.90 17.37 17.43 6908
12/13/2011 18.67 18.94 17.98 18.16 1854
12/12/2011 19.05 19.05 18.35 18.61 1460
12/9/2011 18.96 19.37 18.93 19.30 1260
12/8/2011 19.50 19.59 18.77 18.83 3035
12/7/2011 19.69 19.77 19.38 19.64 2352
12/6/2011 19.52 19.92 19.42 19.78 1846
12/5/2011 19.83 19.88 19.40 19.58 1658
12/2/2011 19.62 19.81 19.40 19.44 1243
12/1/2011 19.55 19.75 19.29 19.43 1973
11/30/2011 19.17 19.60 19.17 19.58 2273
11/29/2011 18.19 18.66 18.14 18.53 2412
11/28/2011 17.99 18.25 17.98 18.15 2471
11/25/2011 17.40 17.61 17.28 17.28 551
11/23/2011 17.91 17.93 17.46 17.46 2327
11/22/2011 18.34 18.50 17.98 18.21 2619
11/21/2011 18.31 18.48 17.98 18.37 1820
11/18/2011 18.88 19.04 18.62 18.79 2278
11/17/2011 19.38 19.50 18.65 18.77 2613
11/16/2011 19.53 20.09 19.43 19.45 2369
11/15/2011 19.40 19.86 19.36 19.72 1475
11/14/2011 19.70 19.71 19.29 19.52 1571
11/11/2011 19.66 19.91 19.62 19.83 2691
11/10/2011 19.34 19.60 18.94 19.41 1736
11/9/2011 19.29 19.51 18.93 18.96 1772
11/8/2011 19.85 20.01 19.49 19.97 3614
11/7/2011 19.68 20.00 19.43 19.73 1479
11/4/2011 19.30 19.83 19.20 19.75 1607
11/3/2011 19.44 19.70 19.03 19.62 4058
11/2/2011 18.71 19.20 18.71 19.15 1775
11/1/2011 18.14 18.56 17.80 18.35 2092
10/31/2011 19.61 19.61 18.93 18.93 1736
10/28/2011 19.46 19.97 19.45 19.91 2062
10/27/2011 19.49 19.97 19.27 19.76 3248
10/26/2011 18.56 18.89 18.09 18.78 1743
10/25/2011 18.87 18.90 18.21 18.28 1492
10/24/2011 18.62 18.96 18.62 18.90 1579
10/21/2011 18.32 18.61 18.29 18.58 2210
10/20/2011 18.12 18.24 17.59 18.08 2555
10/19/2011 18.29 18.53 18.00 18.11 5814
10/18/2011 17.70 18.40 17.41 18.28 3624
10/17/2011 17.96 18.04 17.68 17.75 3005
10/14/2011 17.51 18.00 17.49 17.99 1673
Marketplace
Trading Center