$15.33 +0.51 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Oct. 23, 2014 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
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
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
Trading Center