$24.37 -0.19 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund -

May. 27, 2016 | 02:45 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
3/17/201510.0310.149.9510.03387,134
3/16/201510.0810.109.7710.10463,829
3/13/201510.0410.129.8610.09757,853
3/11/201510.2510.3410.1110.32430,327
3/10/201510.2510.4110.1710.18523,976
3/9/201510.7210.8110.4110.42718,683
3/6/201510.9911.0110.7510.78509,633
3/5/201511.1711.1711.0111.06378,965
3/4/201511.3011.3010.9411.26478,149
3/3/201511.1011.3211.0511.21310,125
3/2/201511.1811.2010.9711.09858,715
2/27/201511.4611.4711.1611.22452,622
2/26/201511.7111.7111.3211.35814,367
2/25/201511.5511.8811.5011.83561,000
2/24/201511.6211.7011.4811.57429,714
2/23/201511.4611.7211.4311.521,203,480
2/20/201511.7711.9211.6211.711,079,130
2/19/201511.3911.8811.3011.771,500,340
2/18/201511.8112.0211.6911.721,196,240
2/17/201511.7111.9811.5411.941,313,760
2/13/201511.5811.7411.5211.711,201,040
2/12/201511.3611.4811.2811.351,371,810
2/11/201510.9611.2510.7211.121,381,500
2/10/201511.3511.3610.8911.151,676,320
2/9/201511.4911.7511.3211.351,369,840
2/6/201511.4711.5811.2611.371,869,660
2/5/201511.1811.4811.1411.322,242,460
2/4/201511.0311.1010.7711.011,842,040
2/3/201510.8211.3510.7811.253,249,260
2/2/201510.2610.6310.1710.601,739,730
1/30/20159.8110.189.6510.031,238,310
1/29/20159.9410.029.599.871,550,620
1/28/201510.4110.429.869.881,687,580
1/27/201510.3310.5410.2110.51846,603
1/26/201510.2110.3910.0310.38573,037
1/23/201510.1310.3410.0710.15534,193
1/22/201510.3310.339.8810.191,375,140
1/21/201510.0810.3210.0210.221,531,550
1/20/201510.0210.039.759.921,053,580
1/16/20159.9010.219.8010.19671,559
1/15/201510.2210.229.729.73843,872
1/14/20159.649.989.499.96904,317
1/13/20159.8910.019.609.75910,275
1/12/201510.1410.149.749.851,101,130
1/9/201510.3310.3910.0710.321,515,300
1/8/201510.2010.3710.0110.291,425,140
1/6/201510.4010.5310.0710.232,061,540
1/5/201511.1511.2010.4110.491,701,430
1/2/201511.1611.4210.9711.241,362,210
12/31/201411.1111.3611.0011.211,412,430
12/30/201411.4411.5411.2411.251,020,900
12/29/201411.5611.6911.3411.481,110,840
12/26/201411.6011.7711.3211.42953,507
12/24/201411.5811.6511.3611.55635,870
12/23/201411.6511.7711.5211.73842,638
12/22/201411.8411.8411.4611.561,537,360
12/19/201411.7312.1011.5412.042,044,740
12/18/201411.9312.0311.2011.562,689,460
12/17/201410.6211.6310.6211.503,791,850
12/16/201410.1211.0610.1110.621,291,980
12/15/201410.5410.6710.1410.161,227,240
12/12/201410.3910.7110.3110.381,862,320
12/11/201410.6210.9110.4510.471,278,420
12/10/201410.9810.9810.5010.611,882,150
12/9/201410.7211.2010.6911.191,227,410
12/8/201411.3711.4410.7110.732,009,290
12/5/201411.8411.8911.5211.641,319,870
12/4/201412.1812.1811.8111.851,246,600
12/3/201412.2312.5812.1312.291,597,500
12/2/201412.2212.5412.0012.131,108,910
12/1/201412.5012.6511.8912.351,649,220
11/28/201413.5913.7712.5612.572,900,780
11/26/201414.9715.0014.5714.59747,729
11/25/201415.4415.5014.9815.061,291,840
11/24/201415.5915.6715.2815.39739,344
11/21/201415.7615.8215.4415.64976,195
11/20/201414.8015.3714.8015.35991,377
11/19/201414.8014.9014.5214.79842,859
11/18/201414.6214.8214.4614.70367,763
11/17/201414.9414.9414.5814.631,257,810
11/14/201414.6915.0614.5615.02743,075
11/13/201414.9514.9514.4414.661,173,980
11/12/201415.0715.3114.9414.99959,020
11/11/201415.0215.2414.8015.211,009,380
11/10/201415.8015.8715.0015.041,352,350
11/7/201414.7615.6714.7615.60985,189
11/6/201414.5014.7514.2314.741,028,090
11/5/201414.2614.7814.1314.601,723,980
11/4/201414.3814.4013.8314.021,050,980
11/3/201415.0915.4414.5914.61764,667
10/31/201414.5715.0314.2815.01576,420
10/30/201415.0715.1114.5414.64402,511
10/29/201415.1715.4414.9615.15632,752
10/28/201414.4315.0114.2815.00405,577
10/27/201414.6914.6914.1714.39680,534
10/24/201415.2215.2214.8314.97505,065
10/23/201415.0515.3914.8615.28552,802
10/22/201415.7315.8114.8114.82601,183
10/21/201415.2215.6815.2015.65567,990
10/20/201414.6715.0314.5215.02589,090
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center