FIRST TRUST ISE-REVERE NATURAL $17.27

up +0.10


23/5/2013 04:23 PM  |  NYSEARCA : FCG  |  Industries :
Type:

FCG historical data

Date Open High Low Close Volume
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
10/13/2011 17.04 17.34 16.70 17.23 1777
10/12/2011 17.14 17.52 17.11 17.22 4410
10/11/2011 16.80 17.14 16.75 16.95 2894
10/10/2011 16.50 17.05 16.50 16.99 2472
10/7/2011 16.70 16.78 15.99 16.15 1697
10/6/2011 16.14 16.67 15.97 16.60 4869
10/5/2011 15.60 16.29 15.38 16.20 2989
10/4/2011 14.81 15.59 14.25 15.55 6049
10/3/2011 15.63 15.68 14.93 14.97 4392
9/30/2011 16.10 16.24 15.82 15.82 6219
9/29/2011 16.77 16.85 15.98 16.38 5864
9/28/2011 17.27 17.34 16.33 16.35 8260
9/27/2011 17.28 17.72 17.12 17.21 2438
9/26/2011 16.32 16.81 15.90 16.80 3324
9/23/2011 16.40 16.67 16.15 16.21 5107
9/22/2011 17.22 17.24 16.22 16.60 6670
9/21/2011 18.45 18.83 17.79 17.79 3029
9/20/2011 18.70 19.02 18.47 18.49 1455
9/19/2011 18.52 18.86 18.18 18.66 1940
9/16/2011 19.18 19.29 18.85 19.02 1441
9/15/2011 18.90 19.16 18.81 19.13 3455
9/14/2011 18.54 18.92 18.16 18.69 1558
9/13/2011 18.27 18.52 18.02 18.41 2631
9/12/2011 17.92 18.32 17.74 18.23 4984
9/9/2011 18.73 18.86 18.15 18.28 2898
9/8/2011 19.23 19.50 18.88 18.98 1257
9/7/2011 18.92 19.39 18.89 19.35 1873
9/6/2011 18.25 18.59 18.01 18.59 2724
9/2/2011 18.88 19.12 18.73 18.88 2912
9/1/2011 19.62 20.00 19.45 19.45 4549
8/31/2011 19.62 19.92 19.44 19.58 3458
8/30/2011 19.07 19.61 18.93 19.46 3325
8/29/2011 18.87 19.24 18.78 19.20 2419
8/26/2011 17.90 18.56 17.63 18.52 6979
8/25/2011 18.74 18.85 18.05 18.07 2234
8/24/2011 18.43 18.66 18.18 18.62 3955
8/23/2011 17.83 18.51 17.68 18.50 2318
8/22/2011 18.46 18.60 17.62 17.72 4861
8/19/2011 18.07 18.65 18.00 18.04 4923
8/18/2011 18.98 18.99 18.20 18.39 4096
8/17/2011 19.67 19.99 19.46 19.58 1705
8/16/2011 19.74 19.85 19.33 19.48 1950
8/15/2011 19.50 20.00 19.50 20.00 3115
8/12/2011 19.58 19.73 19.20 19.33 3326
8/11/2011 18.44 19.56 18.17 19.28 6428
8/10/2011 18.43 18.96 18.10 18.22 10547
8/9/2011 18.15 18.74 17.46 18.74 9874
8/8/2011 18.75 18.93 17.59 17.75 9816
8/5/2011 20.34 20.49 18.91 19.60 8873
8/4/2011 21.29 21.30 20.06 20.13 9329
8/3/2011 21.73 21.76 21.09 21.59 8080
8/2/2011 22.19 22.52 21.70 21.72 3726
8/1/2011 22.77 22.78 22.18 22.41 3493
7/29/2011 22.23 22.60 22.16 22.37 3442
7/28/2011 22.55 22.81 22.43 22.52 2461
7/27/2011 22.83 22.90 22.49 22.58 3054
7/26/2011 22.96 23.23 22.85 23.00 3950
7/25/2011 22.86 23.19 22.82 22.99 2264
7/22/2011 22.98 23.18 22.87 23.15 3229
7/21/2011 22.80 23.03 22.77 22.96 3058
7/20/2011 22.68 22.76 22.46 22.65 2865
7/19/2011 22.17 22.58 22.17 22.55 2960
7/18/2011 22.02 22.09 21.82 22.03 3189
7/15/2011 21.71 22.20 21.63 22.19 4296
7/14/2011 21.18 21.25 20.75 20.77 1768
7/13/2011 21.02 21.38 20.98 21.07 2938
7/12/2011 20.84 21.13 20.74 20.87 5159
7/11/2011 21.29 21.29 20.80 20.88 2284
7/8/2011 21.52 21.69 21.44 21.57 8633
7/7/2011 21.99 22.07 21.77 21.83 2112
7/6/2011 21.89 21.89 21.57 21.77 4461
7/5/2011 21.71 22.06 21.71 21.90 2001
7/1/2011 21.51 21.79 21.28 21.78 5165
6/30/2011 21.44 21.62 21.42 21.54 1390
6/29/2011 21.08 21.50 21.03 21.36 3407
6/28/2011 20.58 20.95 20.56 20.93 2133
6/27/2011 20.29 20.48 20.18 20.43 3335
6/24/2011 20.73 20.79 20.41 20.45 1613
6/23/2011 20.53 20.79 20.20 20.77 3164
6/22/2011 20.89 21.27 20.86 20.95 3207
6/21/2011 20.62 21.06 20.62 20.98 3336
6/20/2011 20.53 20.66 20.37 20.51 2401
6/17/2011 20.79 20.83 20.40 20.58 2376
6/16/2011 20.67 20.86 20.41 20.62 6509
6/15/2011 20.81 21.07 20.50 20.65 4787
6/14/2011 20.91 21.15 20.81 21.02 5595
6/10/2011 21.39 21.47 21.09 21.14 6754
6/9/2011 21.44 21.65 21.35 21.56 4931
6/8/2011 21.21 21.62 21.20 21.32 4247
6/7/2011 21.41 21.53 21.12 21.24 3612
6/6/2011 21.79 21.91 21.20 21.22 2654
6/3/2011 21.51 22.03 21.36 21.82 4012
6/2/2011 21.85 22.08 21.63 21.86 2999
6/1/2011 22.36 22.50 21.78 21.85 3894
5/31/2011 22.58 22.64 22.07 22.37 7912
5/27/2011 22.20 22.42 22.05 22.21 4452
5/26/2011 21.92 22.11 21.74 22.09 4830
Marketplace
Trading Center