$12.04 +0.48 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Dec. 19, 2014 | 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
12/20/201216.0516.2216.0516.20240,078
12/19/201216.1916.2516.0416.09252,377
12/18/201215.8616.3215.8016.19787,560
12/17/201215.7915.8015.6815.78412,904
12/14/201215.6515.7915.6115.65316,869
12/13/201215.9015.9415.6915.73482,205
12/12/201215.9216.1415.9215.98365,572
12/11/201215.8815.9915.8015.88294,107
12/10/201215.9516.0215.7415.79296,838
12/7/201215.9516.0415.9216.03338,233
12/6/201215.8716.0115.8315.91197,788
12/5/201215.7115.9915.6215.90482,290
12/4/201215.6815.8015.5615.611,298,470
12/3/201215.8115.9815.7315.76210,293
11/30/201215.9215.9715.7015.78351,440
11/29/201216.0316.1115.8315.901,483,460
11/28/201215.8015.8915.5415.88573,750
11/27/201216.0216.0515.8115.84296,341
11/26/201216.0116.0815.8615.97280,782
11/23/201216.0416.2115.9716.21184,044
11/21/201215.8815.9715.7615.97284,132
11/20/201215.9115.9915.7615.89269,102
11/19/201215.6415.9815.6415.98371,619
11/16/201215.4115.5815.2015.52602,525
11/15/201215.4915.6315.2615.41505,106
11/14/201215.7715.8015.4715.51486,444
11/13/201215.5715.9515.5215.721,146,650
11/12/201215.9015.9415.6315.70184,900
11/9/201215.7016.0315.5715.78377,979
11/8/201216.1516.2415.7615.77560,912
11/7/201216.5816.7116.0016.07817,823
11/6/201216.7116.8716.6616.80172,787
11/5/201216.5916.7416.5016.64289,812
11/2/201216.9516.9916.5316.56227,658
11/1/201216.7116.9516.6416.90220,437
10/31/201216.9217.0316.5916.69327,405
10/26/201216.7417.0116.6916.83209,853
10/25/201216.8416.9416.5416.77259,907
10/24/201217.0817.2016.6316.67697,659
10/23/201217.2317.2316.8417.04336,994
10/22/201217.6917.7617.2917.45521,664
10/19/201218.0118.0617.6817.73359,699
10/18/201217.9418.1017.9018.06180,386
10/17/201217.8418.0917.8418.06226,009
10/16/201217.6017.8417.6017.821,250,880
10/15/201217.5617.6517.3017.57512,966
10/12/201217.7917.8917.4817.62347,096
10/11/201217.5417.9117.5217.75779,676
10/10/201217.6117.7317.3517.43307,650
10/9/201217.3617.7317.2917.65340,643
10/8/201217.3117.4517.2017.42160,879
10/5/201217.6417.7117.3117.40326,444
10/4/201217.4717.6217.3717.59429,782
10/3/201217.6317.6317.2317.34520,651
10/2/201217.6917.7517.5017.72312,668
10/1/201217.5317.8217.5317.59358,353
9/28/201217.3717.4917.2517.39379,962
9/27/201217.2017.5917.2017.50724,039
9/26/201217.2217.2516.9117.04401,227
9/25/201217.6917.6917.2017.21463,303
9/24/201217.5717.6317.4217.52204,227
9/21/201217.7817.9117.6517.68219,435
9/20/201217.5817.6617.3117.611,048,030
9/19/201217.8317.8517.5917.68252,885
9/18/201218.1418.1417.6317.801,120,760
9/17/201218.4518.5418.1118.17370,995
9/14/201218.2318.7318.2318.55462,655
9/13/201217.7718.2517.6218.13311,235
9/12/201217.6917.8217.5817.72204,313
9/11/201217.2417.6217.0917.59305,246
9/10/201217.2117.4517.1617.16204,307
9/7/201216.9117.2716.9017.27245,160
9/6/201216.5217.0816.5216.85311,446
9/5/201216.3316.5216.3316.39162,378
9/4/201216.4116.4216.1816.37154,783
8/31/201216.3916.5116.1816.41227,261
8/30/201216.4216.4216.2016.23280,986
8/29/201216.7016.7016.5016.52236,199
8/28/201216.6116.7016.4816.67277,575
8/27/201216.6816.7416.5016.59198,328
8/24/201216.4516.6816.3216.60251,815
8/23/201216.8716.9516.4316.44407,600
8/22/201216.8216.9716.7216.96250,999
8/21/201217.0417.2816.8516.92290,731
8/20/201216.9917.1016.8516.95305,185
8/17/201217.1717.2416.9617.07183,996
8/16/201216.9617.1616.8617.12379,438
8/15/201216.7516.8816.6516.84439,820
8/14/201216.7316.8816.6516.75210,375
8/13/201217.0917.0916.6416.68379,009
8/10/201216.9217.0116.7016.98421,199
8/9/201216.7217.1616.7017.07601,612
8/8/201216.8217.0016.6716.791,035,710
8/7/201216.3516.9416.3516.81453,775
8/6/201216.0316.3316.0316.23301,692
8/3/201215.9716.2415.9016.08524,068
8/2/201216.2816.2815.6415.691,218,620
8/1/201216.4616.5916.3416.48552,649
7/31/201216.7616.9116.4216.44380,107
7/30/201216.5316.9216.2816.81442,709
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center