FIRST TRUST ISE-REVERE NATURAL $17.17
-0.31
22/5/2013 04:22 PM
|
NYSEARCA
:
FCG
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/9/2010
|
16.66
|
16.70
|
16.52
|
16.61
|
2100
|
|
8/6/2010
|
16.54
|
16.65
|
16.33
|
16.55
|
2685
|
|
8/5/2010
|
16.69
|
16.75
|
16.57
|
16.69
|
2895
|
|
8/4/2010
|
16.49
|
16.79
|
16.48
|
16.73
|
3334
|
|
8/3/2010
|
16.37
|
16.59
|
16.22
|
16.42
|
3694
|
|
8/2/2010
|
16.17
|
16.46
|
16.17
|
16.40
|
3634
|
|
7/30/2010
|
15.83
|
16.03
|
15.74
|
15.90
|
4607
|
|
7/29/2010
|
16.12
|
16.28
|
15.80
|
15.99
|
5963
|
|
7/28/2010
|
16.10
|
16.22
|
15.93
|
16.00
|
3459
|
|
7/27/2010
|
16.50
|
16.50
|
16.06
|
16.18
|
4583
|
|
7/26/2010
|
16.13
|
16.37
|
16.13
|
16.35
|
3279
|
|
7/23/2010
|
15.96
|
16.18
|
15.85
|
16.13
|
5924
|
|
7/22/2010
|
15.90
|
16.13
|
15.87
|
16.03
|
3801
|
|
7/21/2010
|
16.03
|
16.09
|
15.54
|
15.64
|
5646
|
|
7/20/2010
|
15.41
|
15.99
|
15.36
|
15.94
|
3570
|
|
7/19/2010
|
15.67
|
15.76
|
15.44
|
15.60
|
2468
|
|
7/16/2010
|
16.12
|
16.29
|
15.57
|
15.65
|
3750
|
|
7/15/2010
|
16.11
|
16.35
|
15.86
|
16.26
|
6243
|
|
7/14/2010
|
16.11
|
16.35
|
15.98
|
16.17
|
4650
|
|
7/13/2010
|
16.13
|
16.29
|
16.12
|
16.18
|
2548
|
|
7/12/2010
|
16.04
|
16.19
|
15.83
|
15.97
|
2161
|
|
7/9/2010
|
16.07
|
16.15
|
15.96
|
16.12
|
1847
|
|
7/8/2010
|
15.99
|
16.14
|
15.75
|
16.01
|
3185
|
|
7/7/2010
|
15.30
|
15.84
|
15.30
|
15.82
|
3469
|
|
7/6/2010
|
15.34
|
15.64
|
15.08
|
15.19
|
2659
|
|
7/2/2010
|
15.22
|
15.37
|
14.97
|
15.11
|
3465
|
|
7/1/2010
|
15.17
|
15.31
|
14.72
|
15.16
|
15044
|
|
6/30/2010
|
15.36
|
15.57
|
15.15
|
15.18
|
4987
|
|
6/29/2010
|
15.87
|
15.88
|
15.22
|
15.33
|
24404
|
|
6/28/2010
|
16.49
|
16.49
|
16.10
|
16.11
|
5103
|
|
6/25/2010
|
16.26
|
16.52
|
16.08
|
16.42
|
3406
|
|
6/24/2010
|
16.50
|
16.65
|
16.12
|
16.24
|
6773
|
|
6/23/2010
|
16.79
|
16.79
|
16.48
|
16.60
|
12550
|
|
6/22/2010
|
17.50
|
17.50
|
16.74
|
16.81
|
25513
|
|
6/21/2010
|
18.08
|
18.15
|
17.44
|
17.53
|
6787
|
|
6/18/2010
|
17.87
|
17.88
|
17.64
|
17.73
|
13344
|
|
6/17/2010
|
18.14
|
18.14
|
17.65
|
17.82
|
6858
|
|
6/16/2010
|
17.91
|
18.16
|
17.77
|
17.97
|
24289
|
|
6/15/2010
|
17.66
|
18.12
|
17.66
|
18.05
|
21695
|
|
6/14/2010
|
17.66
|
17.90
|
17.45
|
17.49
|
12721
|
|
6/11/2010
|
17.21
|
17.52
|
17.12
|
17.52
|
5410
|
|
6/10/2010
|
16.80
|
17.40
|
16.80
|
17.40
|
13563
|
|
6/9/2010
|
16.81
|
17.21
|
16.43
|
16.53
|
6149
|
|
6/8/2010
|
16.47
|
16.78
|
16.27
|
16.66
|
14420
|
|
6/7/2010
|
16.88
|
17.10
|
16.48
|
16.48
|
7691
|
|
6/4/2010
|
16.99
|
17.64
|
16.55
|
16.63
|
14217
|
|
6/3/2010
|
16.80
|
17.32
|
16.60
|
17.32
|
10890
|
|
6/2/2010
|
15.76
|
16.71
|
15.76
|
16.71
|
7044
|
|
6/1/2010
|
16.30
|
16.40
|
15.63
|
15.63
|
9277
|
|
5/28/2010
|
16.56
|
16.74
|
16.37
|
16.47
|
2892
|
|
5/27/2010
|
16.10
|
16.60
|
16.10
|
16.60
|
9606
|
|
5/26/2010
|
15.71
|
16.09
|
15.69
|
15.74
|
5908
|
|
5/25/2010
|
15.02
|
15.59
|
14.85
|
15.57
|
8381
|
|
5/24/2010
|
15.84
|
15.95
|
15.47
|
15.47
|
4534
|
|
5/21/2010
|
15.20
|
16.03
|
15.01
|
15.92
|
14473
|
|
5/20/2010
|
16.02
|
16.02
|
15.46
|
15.53
|
12368
|
|
5/19/2010
|
16.71
|
16.80
|
16.13
|
16.47
|
10988
|
|
5/18/2010
|
17.08
|
17.41
|
16.77
|
16.83
|
7197
|
|
5/17/2010
|
17.25
|
17.35
|
16.54
|
16.89
|
6570
|
|
5/14/2010
|
17.49
|
17.49
|
16.93
|
17.19
|
7637
|
|
5/13/2010
|
17.72
|
17.88
|
17.51
|
17.54
|
4755
|
|
5/12/2010
|
17.29
|
17.73
|
17.26
|
17.70
|
6319
|
|
5/11/2010
|
17.21
|
17.50
|
17.08
|
17.17
|
3515
|
|
5/10/2010
|
17.12
|
17.36
|
16.99
|
17.33
|
12418
|
|
5/7/2010
|
16.55
|
17.05
|
16.11
|
16.39
|
14762
|
|
5/6/2010
|
17.53
|
17.87
|
8.07
|
16.90
|
25240
|
|
5/5/2010
|
18.05
|
18.07
|
17.40
|
17.72
|
17940
|
|
5/4/2010
|
18.45
|
18.49
|
18.04
|
18.20
|
12506
|
|
5/3/2010
|
18.36
|
18.82
|
18.26
|
18.66
|
5830
|
|
4/30/2010
|
18.56
|
18.56
|
18.10
|
18.31
|
6380
|
|
4/29/2010
|
18.87
|
18.90
|
18.32
|
18.49
|
8618
|
|
4/28/2010
|
18.64
|
18.76
|
18.41
|
18.67
|
6230
|
|
4/27/2010
|
19.10
|
19.25
|
18.51
|
18.53
|
22060
|
|
4/26/2010
|
19.35
|
19.41
|
19.21
|
19.26
|
4396
|
|
4/23/2010
|
18.84
|
19.37
|
18.72
|
19.37
|
13906
|
|
4/22/2010
|
18.44
|
18.85
|
18.34
|
18.85
|
6830
|
|
4/21/2010
|
18.73
|
18.75
|
18.49
|
18.63
|
4989
|
|
4/20/2010
|
18.42
|
18.73
|
18.42
|
18.70
|
9241
|
|
4/19/2010
|
18.41
|
18.46
|
18.13
|
18.31
|
8648
|
|
4/16/2010
|
18.84
|
18.88
|
18.41
|
18.55
|
13131
|
|
4/15/2010
|
18.69
|
19.03
|
18.69
|
18.94
|
14208
|
|
4/14/2010
|
18.53
|
18.58
|
18.34
|
18.57
|
6340
|
|
4/13/2010
|
18.41
|
18.53
|
18.15
|
18.42
|
3778
|
|
4/12/2010
|
18.47
|
18.71
|
18.42
|
18.46
|
4883
|
|
4/9/2010
|
18.38
|
18.59
|
18.38
|
18.46
|
6250
|
|
4/8/2010
|
18.12
|
18.31
|
17.85
|
18.25
|
4432
|
|
4/7/2010
|
18.32
|
18.40
|
18.08
|
18.24
|
14602
|
|
4/6/2010
|
18.22
|
18.49
|
18.21
|
18.36
|
8274
|
|
4/5/2010
|
18.02
|
18.35
|
17.85
|
18.29
|
9128
|
|
4/1/2010
|
17.43
|
17.83
|
17.43
|
17.75
|
8184
|
|
3/31/2010
|
17.21
|
17.46
|
17.19
|
17.33
|
4288
|
|
3/30/2010
|
17.23
|
17.25
|
17.05
|
17.24
|
4435
|
|
3/29/2010
|
16.90
|
17.23
|
16.85
|
17.17
|
9904
|
|
3/26/2010
|
16.92
|
16.98
|
16.58
|
16.76
|
12933
|
|
3/25/2010
|
17.51
|
17.61
|
16.85
|
16.89
|
11428
|
|
3/24/2010
|
17.51
|
17.63
|
17.39
|
17.42
|
7838
|
|
3/23/2010
|
17.47
|
17.63
|
17.40
|
17.62
|
12206
|
|
3/22/2010
|
17.22
|
17.47
|
17.13
|
17.42
|
8720
|
|
3/19/2010
|
18.22
|
18.22
|
17.52
|
17.52
|
23224
|
|
3/18/2010
|
18.64
|
18.83
|
18.13
|
18.13
|
8860
|
