FT ISE Rev NatG Shs Revere Natural Gas Index Fund $21.45

down -0.08


30/7/2014 11:24 AM  |  NYSEARCA : FCG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
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
5/11/201122.0722.1521.2821.43643,624
5/10/201122.1022.2821.9022.21477,696
5/9/201121.8322.1721.6922.08321,697
5/6/201121.6322.1021.3221.57659,093
5/5/201121.6821.8521.2121.451,546,970
5/4/201122.4322.5221.7921.931,114,280
5/3/201123.1223.1222.3322.561,131,260
5/2/201123.5523.7523.2023.32599,606
4/29/201123.1723.5523.1723.53308,617
4/28/201122.9723.2722.7923.15458,995
4/27/201122.9923.0222.5622.99338,919
4/26/201122.8522.9822.7022.92312,453
4/25/201122.8422.9122.6022.76498,638
4/21/201122.9122.9122.5222.84617,314
4/20/201122.5722.8222.5522.71485,173
4/19/201122.2022.2722.0622.241,083,280
4/18/201122.3622.3621.9022.14589,124
4/15/201122.3222.6322.2422.60631,604
4/14/201122.1522.4321.9822.38812,637
4/13/201122.2922.4522.0822.25584,124
4/12/201122.5922.5921.8422.051,124,010
4/11/201123.4723.4722.7222.80501,775
4/8/201123.4023.6123.2723.40604,419
4/7/201123.3223.3723.0123.28790,120
4/6/201123.6523.7023.1423.29772,359
4/5/201123.5123.6223.4523.52496,130
4/4/201123.6323.6523.4423.51799,630
4/1/201123.5623.6423.3823.47522,539
3/31/201123.3823.4923.2923.35662,500
3/30/201123.2123.3823.0223.281,014,830
3/29/201122.7623.0322.5022.981,439,980
3/28/201123.1423.2322.7322.74799,385
3/25/201122.7523.1722.6123.07926,229
3/24/201122.7222.7222.3822.67796,943
3/23/201122.6022.6022.3222.55916,617
3/22/201122.6422.6422.4522.55834,754
3/21/201122.4022.5622.3422.51970,670
3/18/201122.3322.3521.9322.01910,759
3/17/201121.8422.1121.6522.041,589,700
3/16/201121.5521.9821.1121.391,478,500
3/15/201120.9221.6020.7021.441,063,830
3/14/201121.1421.6121.1121.57514,515
3/11/201120.7021.4320.6621.30348,427
3/10/201121.4321.4320.8320.93687,249
3/9/201121.7621.9221.6521.73772,974
3/8/201122.0722.0721.6821.72887,338
3/7/201122.4122.5021.8722.09643,047
3/4/201122.1622.2121.9822.20397,407
3/3/201122.0222.1021.8722.07593,011
3/2/201121.8322.0021.7121.88527,886
3/1/201122.6422.6421.8621.90764,400
2/28/201122.5322.6022.3022.49693,521
2/25/201121.7922.3321.7922.32241,302
2/24/201122.0122.0721.5921.72855,099
2/23/201121.3221.8621.1821.80351,560
2/22/201121.5721.7221.0321.10843,829
2/18/201121.4421.4821.2821.40241,958
2/17/201121.2521.4321.2021.37182,447
2/16/201121.1321.3221.0221.28476,435
2/15/201121.1421.1720.9521.02197,265
2/14/201120.9321.1720.8721.16516,161
2/11/201120.8520.9220.7520.85106,024
2/10/201120.6120.9020.6120.86166,340
2/9/201121.0021.0220.6220.74167,612
2/8/201121.1121.1120.8021.09282,985
2/7/201121.0521.2721.0421.08687,197
2/4/201121.1221.1220.8020.92139,497
2/3/201121.0021.0820.7821.03245,112
2/2/201121.0921.2921.0221.10214,059
2/1/201120.9821.1920.8921.10408,164
1/31/201120.2820.8620.2820.85396,973
1/28/201120.2520.2920.1120.16147,091
1/27/201120.3420.5020.1920.24255,636
1/26/201119.9820.4619.9820.42203,490
1/25/201120.1020.1019.7519.94249,444
1/24/201120.0020.2019.9720.19243,702
1/21/201120.0720.1819.9520.02160,014
1/20/201120.0020.0319.6819.92274,458
1/19/201120.5020.5520.0920.12796,429
1/18/201120.4020.4920.2720.48249,487
1/14/201120.1120.3820.0820.36348,497
1/13/201120.2220.2820.0720.16155,253
1/12/201120.0220.2420.0220.19195,044
1/11/201119.8419.9919.8219.95349,000
1/10/201119.5519.7719.4619.73114,601
1/7/201119.6419.7119.4419.65148,902
1/6/201119.8219.8619.5619.65235,291
1/5/201119.5019.7219.4419.67261,480
1/4/201119.9719.9719.4519.59434,352
1/3/201119.7519.9519.7519.84344,865
12/31/201019.6519.7019.5319.68118,745
12/30/201019.6519.7519.5519.63235,484
12/29/201019.4619.6419.4619.62324,998
12/28/201019.3619.4719.3319.45104,529
12/27/201019.4419.4419.2619.37156,207
Trading Center