FT ISE Rev NatG Shs Revere Natural Gas Index Fund $21.78

up +0.08


22/7/2014 04:00 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
10/3/201115.6315.6814.9314.97439,186
9/30/201116.1016.2415.8215.82621,821
9/29/201116.7716.8515.9816.38586,376
9/28/201117.2717.3416.3316.35825,922
9/27/201117.2817.7217.1217.21243,715
9/26/201116.3216.8115.9016.80332,360
9/23/201116.4016.6716.1516.21510,673
9/22/201117.2217.2416.2216.60666,950
9/21/201118.4518.8317.7917.79302,863
9/20/201118.7019.0218.4718.49145,433
9/19/201118.5218.8618.1818.66193,986
9/16/201119.1819.2918.8519.02144,094
9/15/201118.9019.1618.8119.13345,460
9/14/201118.5418.9218.1618.69155,713
9/13/201118.2718.5218.0218.41263,043
9/12/201117.9218.3217.7418.23498,385
9/9/201118.7318.8618.1518.28289,707
9/8/201119.2319.5018.8818.98125,637
9/7/201118.9219.3918.8919.35187,264
9/6/201118.2518.5918.0118.59272,335
9/2/201118.8819.1218.7318.88291,373
9/1/201119.6220.0019.4519.45454,884
8/31/201119.6219.9219.4419.58345,745
8/30/201119.0719.6118.9319.46332,404
8/29/201118.8719.2418.7819.20241,845
8/26/201117.9018.5617.6318.52697,833
8/25/201118.7418.8518.0518.07223,328
8/24/201118.4318.6618.1818.62395,482
8/23/201117.8318.5117.6818.50231,712
8/22/201118.4618.6017.6217.72486,021
8/19/201118.0718.6518.0018.04492,283
8/18/201118.9818.9918.2018.39409,577
8/17/201119.6719.9919.4619.58170,457
8/16/201119.7419.8519.3319.48194,929
8/15/201119.5020.0019.5020.00311,412
8/12/201119.5819.7319.2019.33332,519
8/11/201118.4419.5618.1719.28643,002
8/10/201118.4318.9618.1018.221,054,610
8/9/201118.1518.7417.4618.74987,346
8/8/201118.7518.9317.5917.75981,573
8/5/201120.3420.4918.9119.60887,205
8/4/201121.2921.3020.0620.13933,834
8/3/201121.7321.7621.0921.59807,997
8/2/201122.1922.5221.7021.72372,575
8/1/201122.7722.7822.1822.41349,218
7/29/201122.2322.6022.1622.37344,116
7/28/201122.5522.8122.4322.52246,054
7/27/201122.8322.9022.4922.58305,350
7/26/201122.9623.2322.8523.00394,915
7/25/201122.8623.1922.8222.99226,313
7/22/201122.9823.1822.8723.15322,844
7/21/201122.8023.0322.7722.96305,766
7/20/201122.6822.7622.4622.65286,436
7/19/201122.1722.5822.1722.55295,989
7/18/201122.0222.0921.8222.03318,820
7/15/201121.7122.2021.6322.19429,587
7/14/201121.1821.2520.7520.77179,341
7/13/201121.0221.3820.9821.07293,724
7/12/201120.8421.1320.7420.87515,807
7/11/201121.2921.2920.8020.88228,327
7/8/201121.5221.6921.4421.57863,274
7/7/201121.9922.0721.7721.83211,156
7/6/201121.8921.8921.5721.77446,037
7/5/201121.7122.0621.7121.90200,059
7/1/201121.5121.7621.3021.78516,479
6/30/201121.4421.6221.4221.54138,992
6/29/201121.0821.5021.0321.36340,697
6/28/201120.5820.9520.5620.93213,227
6/27/201120.2920.4820.1820.43333,483
6/24/201120.7320.7920.4120.45161,364
6/23/201120.5320.7920.2020.77316,360
6/22/201120.8921.2720.8620.95320,874
6/21/201120.6221.0620.6220.98333,660
6/20/201120.5320.6620.3720.51240,017
6/17/201120.7920.8320.4020.58237,513
6/16/201120.6720.8620.4120.62650,824
6/15/201120.8121.0720.5020.65478,694
6/14/201120.9121.1520.8121.02559,484
6/13/201121.1421.2420.3820.61380,046
6/10/201121.3921.4721.0921.14675,331
6/9/201121.4421.6521.3521.56493,004
6/8/201121.2121.6221.2021.32424,611
6/7/201121.4121.5321.1221.24361,579
6/6/201121.7921.9121.2021.22265,381
6/3/201121.5122.0321.3621.82401,177
6/2/201121.8522.0821.6321.86299,838
6/1/201122.3622.5021.7821.85389,339
5/31/201122.5822.6422.0722.37791,161
5/27/201122.2022.4222.0522.21445,103
5/26/201121.9222.1121.7422.09484,255
5/25/201121.4222.0021.4021.92308,703
5/24/201121.4521.8621.3821.49530,719
5/23/201121.2921.4721.2321.31278,866
5/20/201121.5121.9321.2821.79260,837
5/19/201121.6221.7721.3921.56404,081
5/18/201121.2721.7121.2221.55735,116
5/17/201121.0721.2220.8421.16623,924
5/16/201121.1621.6321.0621.13748,078
5/13/201121.3321.5321.0021.27557,292
5/12/201121.2921.5420.9821.351,600,080
Trading Center