FIRST TRUST ISE-REVERE NATURAL GAS INDEX FUND (NY: FCG)
10.03 USD  +0.16 (+1.62%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.810 10.18 9.660 10.03 1,238,306 +0.16(+1.62%)
Jan 29, 2015 9.940 10.02 9.587 9.870 1,550,621 -0.01(-0.10%)
Jan 28, 2015 10.41 10.42 9.860 9.880 1,687,579 -0.63(-5.99%)
Jan 27, 2015 10.33 10.54 10.21 10.51 846,603 +0.13(+1.25%)
Jan 26, 2015 10.21 10.39 10.03 10.38 573,037 +0.23(+2.27%)
Jan 23, 2015 10.13 10.34 10.07 10.15 534,193 -0.04(-0.39%)
Jan 22, 2015 10.33 10.33 9.875 10.19 1,375,144 -0.03(-0.29%)
Jan 21, 2015 10.08 10.31 10.02 10.22 1,531,552 +0.30(+3.02%)
Jan 20, 2015 10.02 10.03 9.750 9.920 1,053,576 -0.27(-2.65%)
Jan 16, 2015 9.900 10.21 9.800 10.19 671,559 +0.46(+4.73%)
Jan 15, 2015 9.720 9.730 843,872 -0.23(-2.31%)
Jan 14, 2015 9.640 9.980 9.490 9.960 904,317 +0.21(+2.15%)
Jan 13, 2015 9.750 910,175 -0.10(-1.02%)
Jan 12, 2015 10.14 10.14 9.740 9.850 1,101,131 -0.47(-4.55%)
Jan 09, 2015 10.33 10.39 10.06 10.32 1,515,303 +0.03(+0.29%)
Jan 08, 2015 10.20 10.37 10.01 10.29 1,425,136 +0.25(+2.49%)
Jan 07, 2015 10.41 10.50 9.970 10.04 899,057 -0.19(-1.86%)
Jan 06, 2015 10.40 10.53 10.07 10.23 2,061,535 -0.26(-2.48%)
Jan 05, 2015 11.15 11.20 10.41 10.49 1,701,430 -0.75(-6.67%)
Jan 02, 2015 11.16 11.42 10.97 11.24 1,362,207 +0.03(+0.27%)
Dec 31, 2014 11.21 11.21 11.21 0 -0.04(-0.36%)
Dec 30, 2014 11.44 11.54 11.23 11.25 1,020,898 -0.23(-2.00%)
Dec 29, 2014 11.56 11.69 11.34 11.48 1,110,845 +0.06(+0.53%)
Dec 26, 2014 11.60 11.77 11.32 11.42 953,507 -0.13(-1.13%)
Dec 24, 2014 11.55 11.55 11.55 0 -0.18(-1.53%)
Dec 23, 2014 11.65 11.77 11.52 11.73 842,638 +0.17(+1.47%)
Dec 22, 2014 11.84 11.84 11.46 11.56 1,537,360 -0.48(-3.99%)
Dec 19, 2014 11.73 12.10 11.54 12.04 2,044,735 +0.48(+4.15%)
Dec 18, 2014 11.93 12.03 11.20 11.56 2,689,465 +0.06(+0.52%)
Dec 17, 2014 10.62 11.63 10.62 11.50 3,791,852 +0.88(+8.29%)
Dec 16, 2014 11.06 10.62 1,291,977 +0.46(+4.53%)
Dec 15, 2014 10.54 10.67 10.14 10.16 1,227,241 -0.22(-2.12%)
Dec 12, 2014 10.39 10.71 10.31 10.38 1,862,318 -0.09(-0.86%)
Dec 11, 2014 10.62 10.91 10.45 10.47 1,278,416 -0.14(-1.32%)
Dec 10, 2014 10.98 10.98 10.50 10.61 1,882,146 -0.58(-5.18%)
Dec 09, 2014 10.72 11.20 10.69 11.19 1,227,414 +0.46(+4.29%)
Dec 08, 2014 11.37 11.44 10.71 10.73 2,009,287 -0.91(-7.82%)
Dec 05, 2014 11.84 11.89 11.52 11.64 1,319,871 -0.21(-1.77%)
Dec 04, 2014 12.18 12.18 11.81 11.85 1,246,597 -0.44(-3.58%)
Dec 03, 2014 12.23 12.58 12.13 12.29 1,597,498 +0.16(+1.32%)
Dec 02, 2014 12.22 12.54 12.00 12.13 1,108,760 -0.22(-1.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here