First Trust ISE-Revere Natural Gas Idx $22.43

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : FCG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
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
3/27/201218.3918.3918.1418.17427,851
3/26/201218.5318.6418.2918.41244,310
3/23/201218.0518.4317.9118.36479,498
3/22/201218.5318.5317.8818.02706,876
3/21/201218.8618.8618.5518.72212,084
3/20/201219.1119.1118.7118.83488,061
3/19/201219.0619.4118.9519.27389,078
3/16/201218.8819.1218.8419.06490,878
3/15/201218.6018.8518.4918.75573,335
3/14/201218.7618.9118.5018.55502,331
3/13/201218.5918.8018.3218.791,111,910
3/12/201218.6818.7418.3518.46192,205
3/9/201218.6818.9618.6618.73161,186
3/8/201218.5818.7918.4618.72433,143
3/7/201218.3118.5018.1218.43130,768
3/6/201218.3218.3418.0818.23361,105
3/5/201218.7618.8018.3918.59330,535
3/2/201219.2719.2718.7718.80341,038
3/1/201219.1419.3019.0119.24258,001
2/29/201219.2919.3418.8819.02848,454
2/28/201219.3819.4919.1819.28452,717
2/27/201219.4219.5319.2919.35186,506
2/24/201219.4519.6219.4319.50612,650
2/23/201219.1619.4518.9419.45352,245
2/22/201219.2319.2819.0019.05441,128
2/21/201219.3019.4719.1919.26406,383
2/17/201219.2319.3519.1419.27309,957
2/16/201218.7419.1618.6219.11400,500
2/15/201218.5918.9018.5418.83449,289
2/14/201218.3218.5318.2818.50504,111
2/13/201218.3418.3618.1018.29535,081
2/10/201218.0918.1017.8818.04778,161
2/9/201218.3118.3718.0618.28250,938
2/8/201218.2218.3618.0518.22307,579
2/7/201218.0218.2717.8318.24247,067
2/6/201217.6318.0917.6318.09295,538
2/3/201217.7517.8017.5917.78343,816
2/2/201217.3917.6317.3417.54155,195
2/1/201217.5917.6217.2817.38243,054
1/31/201217.7917.8817.4017.491,077,300
1/30/201217.6417.7317.4317.71247,949
1/27/201217.6017.8617.6017.79534,228
1/26/201218.3918.4017.6217.70593,099
1/25/201217.8118.3617.5518.31546,461
1/24/201217.8217.8717.6617.79201,105
1/23/201217.5518.0517.5518.00459,735
1/20/201217.3517.3917.1217.26156,978
1/19/201217.7217.7317.3417.381,100,870
1/18/201217.3617.6317.2517.62216,267
1/17/201217.5617.6017.2617.38192,925
1/13/201217.5517.5617.2717.37427,278
1/12/201218.0018.0517.6917.69306,269
1/11/201218.5718.5718.0318.04150,994
1/10/201218.9318.9918.6718.71126,137
1/9/201218.6818.7818.5818.64103,444
1/6/201218.9618.9618.6518.6588,729
1/5/201218.8018.9518.6118.87191,297
1/4/201218.7318.9218.5618.89129,606
1/3/201218.5918.9218.5518.81206,110
12/30/201118.2018.3318.1518.19149,373
12/29/201118.1218.2418.0418.21132,276
12/28/201118.3618.3917.9417.98168,014
12/27/201118.2818.4818.2618.36123,933
12/23/201118.4218.5018.2518.37181,759
12/22/201117.9718.4217.9718.36149,140
12/21/201117.7417.9817.5717.94154,857
12/20/201117.4917.8717.4817.79194,536
12/19/201117.6417.6617.0517.11270,309
12/16/201117.4917.6917.3617.57117,155
12/15/201117.6317.7517.2717.371,122,860
12/14/201117.8817.9017.3717.43690,754
12/13/201118.6718.9417.9818.16185,368
12/12/201119.0519.0518.3518.61145,911
12/9/201118.9619.3718.9319.30125,937
12/8/201119.5019.5918.7718.83303,483
12/7/201119.6919.7719.3819.64235,173
12/6/201119.5219.9219.4219.78184,544
12/5/201119.8319.8819.4019.58165,771
12/2/201119.6219.8119.4019.44124,224
12/1/201119.5519.7519.2919.43197,253
11/30/201119.1719.6019.1719.58227,254
11/29/201118.1918.6618.1418.53241,105
11/28/201117.9918.2517.9818.15247,036
11/25/201117.4017.6117.2817.2855,047
11/23/201117.9117.9317.4617.46232,686
Trading Center