FIRST TRUST ISE-REVERE NATURAL $17.11

down -0.16


24/5/2013 01:24 PM  |  NYSEARCA : FCG  |  Industries :
Type:

FCG historical data

Date Open High Low Close Volume
12/31/2010 19.65 19.70 19.53 19.68 1188
12/30/2010 19.65 19.75 19.55 19.63 2355
12/29/2010 19.46 19.64 19.46 19.62 3250
12/28/2010 19.36 19.47 19.33 19.45 1046
12/27/2010 19.44 19.44 19.26 19.37 1563
12/23/2010 19.46 19.48 19.36 19.44 887
12/22/2010 19.39 19.48 19.38 19.44 1166
12/21/2010 19.19 19.36 19.11 19.36 1775
12/20/2010 18.96 19.11 18.85 19.10 1380
12/17/2010 18.82 18.93 18.79 18.89 1358
12/16/2010 18.83 18.90 18.70 18.86 1938
12/15/2010 18.87 19.07 18.83 18.88 1740
12/14/2010 19.20 19.20 18.91 19.00 1785
12/13/2010 19.19 19.26 19.07 19.10 2067
12/10/2010 19.00 19.01 18.84 18.97 2133
12/9/2010 19.03 19.03 18.74 18.94 2503
12/8/2010 19.06 19.19 18.84 18.90 1911
12/7/2010 19.27 19.37 19.05 19.08 7825
12/6/2010 18.98 19.13 18.96 19.09 2208
12/3/2010 18.78 18.99 18.75 18.94 1404
12/2/2010 18.42 18.80 18.42 18.80 2320
12/1/2010 18.25 18.46 18.25 18.42 1948
11/30/2010 17.93 18.12 17.82 17.97 2835
11/29/2010 17.99 18.17 17.79 18.12 2432
11/26/2010 17.97 18.17 17.97 18.07 896
11/24/2010 18.02 18.25 17.98 18.22 2825
11/23/2010 18.05 18.09 17.86 17.94 3303
11/22/2010 18.35 18.37 18.04 18.37 1994
11/19/2010 18.24 18.40 18.02 18.39 975
11/18/2010 18.10 18.31 18.10 18.23 1891
11/17/2010 17.89 18.00 17.78 17.88 2066
11/16/2010 18.08 18.08 17.68 17.86 3894
11/15/2010 18.54 18.55 18.25 18.26 2403
11/12/2010 18.61 18.61 18.27 18.41 2235
11/11/2010 18.56 18.77 18.50 18.77 2830
11/10/2010 18.35 18.67 18.21 18.66 3183
11/9/2010 18.59 18.75 18.27 18.37 4853
11/8/2010 18.22 18.43 18.12 18.40 1602
11/5/2010 18.10 18.26 18.10 18.26 2466
11/4/2010 17.95 18.21 17.89 18.17 4449
11/3/2010 17.53 17.65 17.37 17.64 2663
11/2/2010 17.41 17.60 17.35 17.55 2194
11/1/2010 17.31 17.55 17.21 17.29 2610
10/29/2010 16.68 17.03 16.68 17.00 1954
10/28/2010 16.93 16.93 16.70 16.78 2170
10/27/2010 16.68 16.76 16.50 16.76 3954
10/26/2010 16.92 16.93 16.79 16.88 2398
10/25/2010 17.06 17.20 16.95 16.97 2273
10/22/2010 17.00 17.08 16.87 16.95 1568
10/21/2010 17.07 17.23 16.80 16.98 2558
10/20/2010 16.98 17.13 16.87 17.07 2162
10/19/2010 17.15 17.15 16.75 16.88 5862
10/18/2010 17.13 17.46 17.13 17.46 2663
10/15/2010 17.29 17.30 17.04 17.17 2985
10/14/2010 17.16 17.34 17.06 17.19 3613
10/13/2010 17.17 17.34 17.17 17.23 2089
10/12/2010 17.06 17.15 16.80 17.10 2722
10/11/2010 17.10 17.22 17.02 17.10 1933
10/8/2010 16.70 17.12 16.70 17.06 1973
10/7/2010 16.90 16.94 16.64 16.77 2738
10/6/2010 16.77 16.94 16.71 16.85 2046
10/5/2010 16.58 16.77 16.51 16.71 3060
10/4/2010 16.54 16.61 16.25 16.37 2268
10/1/2010 16.59 16.69 16.48 16.62 2604
9/30/2010 16.53 16.60 16.21 16.42 2797
9/29/2010 16.02 16.46 16.02 16.41 2614
9/28/2010 16.08 16.19 15.86 16.14 2007
9/27/2010 16.02 16.19 16.02 16.08 1791
9/24/2010 15.83 16.13 15.82 16.06 4168
9/23/2010 15.60 15.79 15.53 15.67 5486
9/22/2010 15.77 16.01 15.72 15.76 2315
9/21/2010 15.87 15.95 15.66 15.85 2712
9/20/2010 15.65 15.92 15.58 15.86 3303
9/17/2010 15.80 15.80 15.58 15.62 2561
9/16/2010 15.76 15.84 15.61 15.70 2820
9/15/2010 15.79 15.80 15.65 15.76 4154
9/14/2010 15.86 16.03 15.80 15.85 2342
9/13/2010 15.96 16.01 15.84 15.93 2179
9/10/2010 15.71 15.87 15.69 15.81 2884
9/9/2010 15.81 15.87 15.61 15.67 1926
9/8/2010 15.51 15.73 15.51 15.62 2404
9/7/2010 15.78 15.78 15.47 15.51 2086
9/3/2010 15.82 15.93 15.69 15.84 1558
9/2/2010 15.44 15.61 15.38 15.61 2199
9/1/2010 15.19 15.49 15.19 15.45 3350
8/31/2010 14.89 15.09 14.79 14.94 3674
8/30/2010 15.04 15.20 14.94 14.95 2426
8/27/2010 14.81 15.11 14.54 15.09 4680
8/26/2010 14.74 14.94 14.61 14.70 2889
8/25/2010 14.52 14.76 14.39 14.72 7323
8/24/2010 14.79 14.87 14.54 14.71 2800
8/23/2010 15.07 15.18 15.00 15.02 1976
8/20/2010 15.18 15.21 14.92 15.02 3155
8/19/2010 15.64 15.64 15.24 15.26 3634
8/18/2010 15.69 15.70 15.52 15.63 1528
8/17/2010 15.63 15.83 15.59 15.77 1477
8/16/2010 15.51 15.54 15.32 15.49 2732
8/13/2010 15.52 15.72 15.51 15.52 1414
8/12/2010 15.55 15.74 15.43 15.58 3010
8/11/2010 16.27 16.27 15.73 15.77 3761
Marketplace
Trading Center