FIRST TRUST ISE-REVERE NATURAL $16.93


19/6/2013 02:19 PM  |  NYSEARCA : FCG  |  Industries :
Type:

FCG historical data

Date Open High Low Close Volume
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
5/25/2011 21.42 22.00 21.40 21.92 3088
5/24/2011 21.45 21.86 21.38 21.49 5308
5/23/2011 21.29 21.47 21.23 21.31 2788
5/20/2011 21.51 21.93 21.28 21.79 2608
5/19/2011 21.62 21.77 21.39 21.56 4038
5/18/2011 21.27 21.71 21.22 21.55 7352
5/17/2011 21.07 21.22 20.84 21.16 6239
5/16/2011 21.16 21.63 21.06 21.13 7481
5/13/2011 21.33 21.53 21.00 21.27 5573
5/12/2011 21.29 21.54 20.98 21.35 16000
5/11/2011 22.07 22.15 21.28 21.43 6437
5/10/2011 22.10 22.28 21.90 22.21 4776
5/9/2011 21.83 22.17 21.69 22.08 3216
5/6/2011 21.63 22.10 21.32 21.57 6590
5/5/2011 21.68 21.85 21.21 21.45 15470
5/4/2011 22.43 22.52 21.79 21.93 11142
5/3/2011 23.12 23.12 22.33 22.56 11310
5/2/2011 23.55 23.75 23.20 23.32 5997
4/29/2011 23.17 23.55 23.17 23.53 3090
4/28/2011 22.97 23.27 22.79 23.15 4590
4/27/2011 22.99 23.02 22.56 22.99 3390
4/26/2011 22.85 22.98 22.70 22.92 3125
4/25/2011 22.84 22.91 22.60 22.76 4987
4/21/2011 22.91 22.91 22.52 22.84 6173
4/20/2011 22.57 22.82 22.55 22.71 4843
4/19/2011 22.20 22.27 22.06 22.24 10833
4/18/2011 22.36 22.36 21.90 22.14 5891
4/15/2011 22.32 22.63 22.24 22.60 6317
4/14/2011 22.15 22.43 21.98 22.38 8116
4/13/2011 22.29 22.45 22.08 22.25 5842
4/12/2011 22.59 22.59 21.84 22.05 11240
4/11/2011 23.47 23.47 22.72 22.80 5017
4/8/2011 23.40 23.61 23.27 23.40 6042
4/7/2011 23.32 23.37 23.01 23.28 7900
4/6/2011 23.65 23.70 23.14 23.29 7714
4/5/2011 23.51 23.62 23.45 23.52 4961
4/4/2011 23.63 23.65 23.44 23.51 7996
4/1/2011 23.56 23.64 23.38 23.47 5224
3/31/2011 23.38 23.49 23.29 23.35 6625
3/30/2011 23.21 23.38 23.02 23.28 10148
3/29/2011 22.76 23.03 22.50 22.98 14400
3/28/2011 23.14 23.23 22.73 22.74 7991
3/25/2011 22.75 23.17 22.61 23.07 9263
3/24/2011 22.72 22.72 22.38 22.67 7969
3/23/2011 22.60 22.60 22.32 22.55 9167
3/22/2011 22.64 22.64 22.45 22.55 8348
3/21/2011 22.40 22.56 22.34 22.51 9707
3/18/2011 22.33 22.35 21.93 22.01 9108
3/17/2011 21.84 22.11 21.65 22.04 15897
3/16/2011 21.55 21.98 21.11 21.39 14784
3/15/2011 20.92 21.60 20.70 21.44 10604
3/14/2011 21.14 21.61 21.11 21.57 5144
3/11/2011 20.70 21.43 20.66 21.30 3485
3/10/2011 21.43 21.43 20.83 20.93 6873
3/9/2011 21.76 21.92 21.65 21.73 7728
3/8/2011 22.07 22.07 21.68 21.72 8874
3/7/2011 22.41 22.50 21.87 22.09 6427
3/4/2011 22.16 22.21 21.98 22.20 3974
3/3/2011 22.02 22.10 21.87 22.07 5931
3/2/2011 21.83 22.00 21.71 21.88 5279
3/1/2011 22.64 22.64 21.86 21.90 7644
2/28/2011 22.53 22.60 22.30 22.49 6936
2/25/2011 21.79 22.33 21.79 22.32 2414
2/24/2011 22.01 22.07 21.59 21.72 8551
2/23/2011 21.32 21.86 21.18 21.80 3510
2/22/2011 21.57 21.72 21.03 21.10 8439
2/18/2011 21.44 21.48 21.28 21.40 2420
2/17/2011 21.25 21.43 21.20 21.37 1825
2/16/2011 21.13 21.32 21.02 21.28 4765
2/15/2011 21.14 21.17 20.95 21.02 1973
2/14/2011 20.93 21.17 20.87 21.16 5162
2/11/2011 20.85 20.92 20.75 20.85 1061
2/10/2011 20.61 20.90 20.61 20.86 1664
2/9/2011 21.00 21.02 20.62 20.74 1677
2/8/2011 21.11 21.11 20.80 21.09 2830
2/7/2011 21.05 21.27 21.04 21.08 6872
2/4/2011 21.12 21.12 20.80 20.92 1395
2/3/2011 21.00 21.08 20.78 21.03 2452
2/2/2011 21.09 21.29 21.02 21.10 2141
2/1/2011 20.98 21.19 20.89 21.10 4082
1/31/2011 20.28 20.86 20.28 20.85 3970
1/28/2011 20.25 20.29 20.11 20.16 1471
1/27/2011 20.34 20.50 20.19 20.24 2557
Marketplace
Trading Center