$27.23 -0.02 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSE ARCA

Dec. 2, 2016 | 04:00 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
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
10/17/201415.4115.5414.6614.731,435,860
10/16/201414.1715.1414.1015.021,091,050
10/15/201413.6914.5313.3214.521,098,400
10/14/201414.0714.4813.7113.901,115,600
10/13/201414.9115.0513.9413.941,221,320
10/10/201415.2515.3814.6214.91901,276
10/9/201416.0916.0915.2715.29848,716
10/8/201416.1216.2615.5116.25877,016
10/7/201416.6416.6716.1616.17548,681
10/6/201416.9217.0216.5916.76538,080
10/3/201417.2117.2116.8216.84558,740
10/2/201417.2017.2016.5317.09864,946
10/1/201417.8918.0617.2617.30868,296
9/30/201418.3418.3817.7217.89556,721
9/29/201418.1218.3517.9418.33340,388
9/26/201418.3118.3618.1018.24348,435
9/25/201418.7518.7518.2818.28412,497
9/24/201418.5918.8318.1818.72746,120
9/23/201418.5918.8818.5118.59427,979
9/22/201419.2519.2518.5518.61657,846
9/19/201419.5619.6019.3019.32305,361
9/18/201419.9219.9219.4219.53351,220
9/17/201419.8519.9919.7619.84224,100
9/16/201419.5019.9719.5019.82316,579
9/15/201419.4219.6019.2319.53538,673
9/12/201419.7919.7919.3719.42831,557
9/11/201419.6719.8619.5219.831,409,560
9/10/201419.8819.8819.5419.851,459,980
9/9/201420.0420.2019.7219.87373,813
9/8/201420.2620.2619.8320.01336,983
9/5/201420.2920.3720.1320.36154,967
9/4/201420.7220.7820.1420.26403,513
9/3/201420.8520.9820.6520.70287,853
9/2/201421.1821.1820.7020.79252,746
8/29/201420.9521.1920.8921.19597,796
8/28/201420.7620.9120.7420.90381,100
8/27/201420.8921.0220.7820.83241,036
8/26/201420.7320.9920.7320.88513,814
8/25/201420.5120.7420.4920.72131,123
8/22/201420.4920.5020.3020.38415,362
8/21/201420.3920.5520.2120.54251,610
8/20/201420.3220.3820.1920.37369,285
8/19/201420.1520.5020.1520.36246,490
8/18/201420.1720.2319.9720.13150,313
8/15/201419.8420.1319.8220.11226,303
8/14/201419.9920.1019.7719.79355,907
8/13/201420.1820.3519.9319.99413,413
8/12/201420.5520.5519.9820.06328,677
8/11/201420.7820.9020.5620.56360,698
8/8/201420.2720.7120.2420.69372,910
8/7/201420.4520.5720.0520.14451,659
8/6/201420.2220.5520.0420.36298,221
8/5/201420.8720.8720.1120.32964,271
8/4/201420.5120.9120.3820.89696,272
8/1/201420.7020.8220.3120.47641,323
7/31/201421.1321.1720.7220.75528,836
7/30/201421.6321.7121.1621.25284,605
7/29/201421.3721.6021.3521.53190,971
7/28/201421.6621.7421.3621.38586,810
7/25/201422.0022.0021.6721.69202,878
7/24/201422.0822.2521.9322.07200,888
7/23/201421.9322.0721.7722.07205,850
7/22/201421.8521.8721.7121.78377,449
7/21/201421.7421.7621.5521.70647,160
7/18/201421.6621.8321.5921.81294,657
7/17/201422.2022.3821.5521.59666,876
7/16/201422.0222.2722.0222.18721,576
7/15/201422.2722.2821.8121.90422,458
7/14/201422.1322.4122.1322.28311,425
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center