$24.56 -0.10 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund -

May. 26, 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
12/27/201319.5219.6819.3819.64184,671
12/26/201319.6019.7319.4519.48222,850
12/24/201319.4619.6919.4319.68145,660
12/23/201319.4219.6719.4219.52206,416
12/20/201319.0519.4219.0519.34510,153
12/19/201318.7719.2018.7319.10402,367
12/18/201318.7918.8818.4118.76537,934
12/17/201318.8518.8818.5718.77341,499
12/16/201318.9819.0318.8118.85436,746
12/13/201318.9718.9718.6518.92431,414
12/12/201318.7719.1518.7719.03611,512
12/11/201319.2519.2618.7618.79918,224
12/10/201319.3319.6419.2219.25584,394
12/9/201319.3619.4119.0719.29517,522
12/6/201319.8619.9719.2019.29459,588
12/5/201319.5719.8019.4619.73316,794
12/4/201319.7019.8019.4219.61292,939
12/3/201319.6519.8819.5619.68314,943
12/2/201319.6519.8019.4819.66419,059
11/29/201319.6619.8819.4419.64251,128
11/27/201319.9019.9319.4919.63483,221
11/26/201319.8220.1319.7119.94447,527
11/25/201319.9419.9619.5619.85388,174
11/22/201319.9820.0619.7920.03573,854
11/21/201319.5019.9819.5019.941,066,140
11/20/201319.3419.5819.3419.41396,058
11/19/201319.0719.2418.8519.18944,879
11/18/201319.5919.5919.0119.10727,782
11/15/201319.5319.6019.3919.54176,234
11/14/201319.3119.5819.1619.50390,222
11/13/201318.9819.4418.9619.34223,486
11/12/201319.3319.4019.0219.08256,197
11/11/201319.3019.4219.1419.32426,097
11/8/201318.8019.3718.7919.26595,677
11/7/201319.3419.3418.7318.791,324,290
11/6/201319.8619.8919.2219.29784,146
11/5/201319.9919.9919.6019.68397,731
11/4/201319.7620.0919.7620.08546,759
11/1/201319.6519.7419.2919.701,412,070
10/31/201319.7019.7919.4019.56422,083
10/30/201320.1220.2319.4719.71919,099
10/29/201319.9620.2119.9620.14298,083
10/28/201320.0620.0819.8019.93563,999
10/25/201320.0720.2519.8520.09361,913
10/24/201319.6620.0419.5220.02212,469
10/23/201319.9519.9519.4919.62369,581
10/22/201320.2620.4619.9920.09390,047
10/21/201320.3720.6220.1520.15329,498
10/18/201320.2520.3320.0820.29487,815
10/17/201320.1120.3019.9520.11561,936
10/16/201319.8220.2619.8120.241,240,570
10/15/201319.6819.8319.5719.66686,310
10/14/201319.5919.7919.5019.76889,758
10/11/201319.3019.8219.3019.661,189,740
10/10/201319.1119.4219.1119.38454,915
10/9/201318.9919.0618.7318.92767,333
10/8/201319.3319.4419.0019.01960,338
10/7/201319.1619.4519.0519.24376,513
10/4/201319.2219.5419.1019.39455,796
10/3/201319.1319.2018.8619.15455,616
10/2/201318.9919.2118.8519.12239,560
10/1/201318.7019.1718.7019.09861,927
9/30/201318.6318.8218.5018.71433,269
9/27/201318.7518.9218.6718.82386,782
9/26/201318.7218.8518.5818.83443,247
9/25/201318.6818.8518.6418.68739,890
9/24/201318.6518.8318.5218.67436,295
9/23/201318.6418.7518.4618.67493,474
9/20/201318.8618.8718.6218.65493,095
9/19/201318.9519.0518.7618.82535,189
9/18/201318.7419.0618.5618.93549,780
9/17/201318.5118.7618.5118.75577,337
9/16/201318.8318.8318.5018.52678,363
9/13/201318.4918.6918.4318.60681,525
9/12/201318.4018.6318.3018.511,382,280
9/11/201318.1018.3918.0118.36647,263
9/10/201318.2118.2117.9618.07325,329
9/9/201317.9718.2517.9518.21712,842
9/6/201317.7918.0617.7417.93698,035
9/5/201317.6417.7917.6417.74181,361
9/4/201317.4517.6617.4317.61172,543
9/3/201317.5917.7017.4017.48242,261
8/30/201317.4317.5217.3317.39211,352
8/29/201317.4517.4717.3217.36221,655
8/28/201317.3517.6717.3517.52303,912
8/27/201317.2917.4717.2917.33180,497
8/26/201317.4117.6317.4117.48355,130
8/23/201317.2717.4217.2317.38217,851
8/22/201317.0717.3817.0017.29313,916
8/21/201317.1617.2016.9516.99409,014
8/20/201316.9517.3116.8817.21324,970
8/19/201317.4617.5016.9616.97485,198
8/16/201317.3417.5017.3117.43964,827
8/15/201317.1717.4117.0417.37291,532
8/14/201317.4517.5517.3017.31237,222
8/13/201317.3417.4417.1517.41120,506
8/12/201317.3217.4717.2417.32365,466
8/9/201317.4517.4817.2817.42228,945
8/8/201317.2517.5017.1817.46576,962
8/7/201317.5017.5317.1417.25185,874
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center