FT ISE Rev NatG Shs Revere Natural Gas Index Fund $20.43

up +0.06


21/8/2014 02:13 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
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
7/27/201216.2316.6516.1216.56391,284
7/26/201216.0316.2315.9216.16319,697
7/25/201215.9816.0715.6115.78575,367
7/24/201216.4216.4615.7815.92536,335
7/23/201216.1916.3715.9916.31731,570
7/20/201216.3716.5416.2416.51470,268
7/19/201216.4316.6216.4116.51603,404
7/18/201216.2316.5216.1916.38347,438
7/17/201216.1516.3415.7416.29648,737
7/16/201215.9516.1915.8516.06236,677
7/13/201215.8116.0715.8116.01961,455
7/12/201215.7515.8315.4715.70686,224
7/11/201215.8616.0715.7715.95791,482
7/10/201216.4216.4815.6215.73937,789
7/9/201216.3116.5016.1516.33330,886
7/6/201216.4016.5916.1516.32880,978
7/5/201216.8016.8016.4016.55492,735
7/3/201216.3716.8416.3716.83497,638
7/2/201216.2516.4115.9416.29568,136
6/29/201216.2616.4216.0916.42919,266
6/28/201215.4715.9415.4715.84943,251
6/27/201214.9615.7114.9615.621,240,520
6/26/201214.7014.9114.5214.84462,541
6/25/201214.7514.8014.5214.65911,768
6/22/201214.8615.0914.5815.01541,803
6/21/201215.4415.4614.6514.66586,872
6/20/201215.6615.8515.3715.50618,076
6/19/201215.4815.8315.3915.70701,808
6/18/201215.2715.4115.1115.35494,889
6/15/201214.9515.4214.9115.39622,248
6/14/201214.6014.9914.4414.941,171,870
6/13/201214.7914.9314.4614.53530,843
6/12/201214.7514.8914.5114.87496,021
6/11/201215.2715.3514.6114.62443,106
6/8/201214.9615.1214.7115.05528,219
6/7/201215.5415.7215.0915.11557,634
6/6/201214.9115.3914.9015.30720,914
6/5/201214.3814.8014.3814.72759,105
6/4/201214.6114.6614.1114.43911,527
6/1/201214.7714.9714.5214.55968,137
5/31/201215.2515.4014.7715.302,080,740
5/30/201215.6615.6915.1515.27651,970
5/29/201215.7116.0815.7015.92676,441
5/25/201215.4515.5815.3615.50382,855
5/24/201215.6915.8715.2015.43706,577
5/23/201215.4315.7315.0515.73814,673
5/22/201215.7416.0515.4215.54451,693
5/21/201215.0715.7315.0715.71901,954
5/18/201215.3215.4415.0415.10787,050
5/17/201215.5015.6215.1015.17839,611
5/16/201215.6416.0815.4415.45734,636
5/15/201216.1816.2215.4715.57806,541
5/14/201216.3616.3916.1216.17466,837
5/11/201216.6317.0016.5016.55467,350
5/10/201217.0817.2416.7216.80944,032
5/9/201216.5017.0416.3216.95872,863
5/8/201216.4816.8016.1816.78547,114
5/7/201216.5216.8216.3216.66360,221
5/4/201216.7916.8116.4116.57689,134
5/3/201217.3217.4016.8716.92724,120
5/2/201217.7217.7217.2017.25768,628
5/1/201217.7618.1217.5417.94713,192
4/30/201217.5317.8117.2817.78875,246
4/27/201217.4217.5517.1217.53348,499
4/26/201216.7917.3616.7817.321,163,020
4/25/201216.7916.9716.5016.90317,432
4/24/201216.4016.5516.2016.45244,296
4/23/201216.0616.4115.8416.32323,427
4/20/201216.6516.7716.2916.29198,698
4/19/201216.4116.6816.3516.52247,999
4/18/201216.6016.6016.3216.38497,927
4/17/201216.5216.8616.5016.66183,045
4/16/201216.6616.7216.1716.32363,832
4/13/201216.9216.9316.5016.55336,187
4/12/201216.4416.9516.3916.93438,939
4/11/201216.7616.8516.3416.34717,575
4/10/201216.9417.0616.5216.57333,775
4/9/201216.9517.1016.8016.95380,488
4/5/201217.3417.6117.1817.24343,353
4/4/201217.5417.5817.2817.41410,591
4/3/201217.9617.9717.6117.79414,850
4/2/201217.6218.1217.6018.01649,486
3/30/201217.7317.8417.5117.67216,594
3/29/201217.6617.6917.3517.64389,418
3/28/201218.0818.0917.6317.79767,215
Trading Center