$15.65 +0.63 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
1/4/201218.7318.9218.5618.89129,606
1/3/201218.5918.9218.5518.81206,110
12/30/201118.2018.3318.1518.19149,373
12/29/201118.1218.2418.0418.21132,276
12/28/201118.3618.3917.9417.98168,014
12/27/201118.2818.4818.2618.36123,933
12/23/201118.4218.5018.2518.37181,759
12/22/201117.9718.4217.9718.36149,140
12/21/201117.7417.9817.5717.94154,857
12/20/201117.4917.8717.4817.79194,536
12/19/201117.6417.6617.0517.11270,309
12/16/201117.4917.6917.3617.57117,155
12/15/201117.6317.7517.2717.371,122,860
12/14/201117.8817.9017.3717.43690,754
12/13/201118.6718.9417.9818.16185,368
12/12/201119.0519.0518.3518.61145,911
12/9/201118.9619.3718.9319.30125,937
12/8/201119.5019.5918.7718.83303,483
12/7/201119.6919.7719.3819.64235,173
12/6/201119.5219.9219.4219.78184,544
12/5/201119.8319.8819.4019.58165,771
12/2/201119.6219.8119.4019.44124,224
12/1/201119.5519.7519.2919.43197,253
11/30/201119.1719.6019.1719.58227,254
11/29/201118.1918.6618.1418.53241,105
11/28/201117.9918.2517.9818.15247,036
11/25/201117.4017.6117.2817.2855,047
11/23/201117.9117.9317.4617.46232,686
11/22/201118.3418.5017.9818.21261,804
11/21/201118.3118.4817.9818.37181,914
11/18/201118.8819.0418.6218.79227,738
11/17/201119.3819.5018.6518.77261,281
11/16/201119.5320.0919.4319.45236,813
11/15/201119.4019.8619.3619.72147,453
11/14/201119.7019.7119.2919.52157,037
11/11/201119.6619.9119.6219.83269,005
11/10/201119.3419.6018.9419.41173,567
11/9/201119.2919.5118.9318.96177,111
11/8/201119.8520.0119.4919.97361,355
11/7/201119.6820.0019.4319.73147,846
11/4/201119.3019.8319.2019.75160,622
11/3/201119.4419.7019.0319.62405,746
11/2/201118.7119.2018.7119.15177,501
11/1/201118.1418.5617.8018.35209,192
10/31/201119.6119.6118.9318.93173,523
10/28/201119.4619.9719.4519.91206,137
10/27/201119.4919.9719.2719.53330,866
10/26/201118.5618.8918.0918.78174,271
10/25/201118.8718.9018.2118.28149,175
10/24/201118.6218.9618.6218.90157,877
10/21/201118.3218.6118.2918.58220,940
10/20/201118.1218.2417.5918.08255,497
10/19/201118.2918.5318.0018.11581,304
10/18/201117.7018.4017.4118.28362,360
10/17/201117.9618.0417.6817.75300,447
10/14/201117.5118.0017.4917.99167,220
10/13/201117.0417.3416.7017.23177,607
10/12/201117.1417.5217.1117.22440,993
10/11/201116.8017.1416.7516.95289,384
10/10/201116.5017.0516.5016.99247,137
10/7/201116.7016.7815.9916.15169,607
10/6/201116.1416.6715.9716.60486,823
10/5/201115.6016.2915.3816.20298,834
10/4/201114.8115.5914.2515.55604,849
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center