FIRST TRUST ISE-REVERE NATURAL GAS INDEX FUND (NY: FCG)
6.790 USD  -0.230 (-3.28%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 6.890 6.976 6.770 6.790 949,886 -0.23(-3.28%)
Jul 24, 2015 7.320 7.320 6.970 7.020 944,470 -0.32(-4.36%)
Jul 23, 2015 7.360 7.420 7.140 7.340 2,100,594 +0.02(+0.27%)
Jul 22, 2015 7.500 7.500 7.290 7.320 3,118,142 -0.24(-3.17%)
Jul 21, 2015 7.480 7.660 7.470 7.560 739,167 +0.13(+1.75%)
Jul 20, 2015 7.850 7.850 7.430 7.430 1,235,428 -0.44(-5.59%)
Jul 17, 2015 8.200 8.230 7.860 7.870 974,394 -0.34(-4.14%)
Jul 16, 2015 8.410 8.410 8.173 8.210 4,101,480 -0.13(-1.56%)
Jul 15, 2015 8.630 8.677 8.280 8.340 1,560,450 -0.33(-3.81%)
Jul 14, 2015 8.340 8.680 8.310 8.670 1,690,061 +0.32(+3.83%)
Jul 13, 2015 8.390 8.400 8.250 8.350 531,965 -0.03(-0.36%)
Jul 10, 2015 8.630 8.698 8.370 8.380 487,453 -0.17(-1.99%)
Jul 09, 2015 8.560 8.686 8.550 8.550 633,669 +0.16(+1.91%)
Jul 08, 2015 8.630 8.770 8.320 8.390 1,545,633 -0.34(-3.89%)
Jul 07, 2015 8.510 8.740 8.180 8.730 1,317,098 +0.21(+2.46%)
Jul 06, 2015 8.680 8.750 8.510 8.520 526,890 -0.34(-3.84%)
Jul 02, 2015 8.860 8.860 8.860 0 -0.12(-1.34%)
Jul 01, 2015 9.470 9.470 8.960 8.980 692,881 -0.47(-4.97%)
Jun 30, 2015 9.460 9.490 9.282 9.450 898,926 +0.09(+0.96%)
Jun 29, 2015 9.610 9.640 9.350 9.360 784,954 -0.38(-3.90%)
Jun 26, 2015 9.790 9.790 9.630 9.740 932,673 -0.06(-0.61%)
Jun 25, 2015 9.990 9.990 9.790 9.800 673,652 -0.12(-1.21%)
Jun 24, 2015 9.950 10.10 9.880 9.920 812,749 -0.15(-1.49%)
Jun 23, 2015 9.860 10.08 9.850 10.07 511,952 +0.21(+2.13%)
Jun 22, 2015 9.880 9.926 9.686 9.860 605,208 -0.05(-0.50%)
Jun 19, 2015 9.930 9.980 9.780 9.910 682,051 -0.06(-0.60%)
Jun 18, 2015 10.19 10.22 9.970 9.970 1,047,059 -0.18(-1.77%)
Jun 17, 2015 10.37 10.41 10.07 10.15 731,989 -0.13(-1.26%)
Jun 16, 2015 10.15 10.28 10.13 10.28 484,833 +0.13(+1.28%)
Jun 15, 2015 10.08 10.24 10.04 10.15 470,674 -0.03(-0.29%)
Jun 12, 2015 10.28 10.29 10.15 10.18 665,858 -0.15(-1.45%)
Jun 11, 2015 10.50 10.50 10.32 10.33 600,691 -0.17(-1.62%)
Jun 10, 2015 10.53 10.56 10.43 10.50 839,202 +0.15(+1.45%)
Jun 09, 2015 10.44 10.57 10.35 10.35 894,532 +0.02(+0.19%)
Jun 08, 2015 10.38 10.47 10.20 10.33 965,460 -0.06(-0.58%)
Jun 05, 2015 10.26 10.53 10.21 10.39 446,232 +0.08(+0.78%)
Jun 04, 2015 10.40 10.40 10.24 10.31 306,406 -0.15(-1.43%)
Jun 03, 2015 10.55 10.71 10.45 10.46 413,495 -0.13(-1.23%)
Jun 02, 2015 10.40 10.65 10.38 10.59 632,820 +0.21(+2.02%)
Jun 01, 2015 10.49 10.50 10.32 10.38 396,106 -0.09(-0.86%)
May 29, 2015 10.49 10.57 10.44 10.47 354,746 -0.04(-0.38%)
May 28, 2015 10.63 10.69 10.41 10.51 397,137 -0.19(-1.78%)
May 27, 2015 10.67 10.76 10.55 10.70 485,442 +0.01(+0.09%)
May 26, 2015 10.88 10.89 10.66 10.69 352,071 -0.27(-2.46%)
May 22, 2015 10.96 10.96 10.96 0 -0.06(-0.54%)
May 21, 2015 10.82 11.03 10.80 11.02 579,351 +0.28(+2.61%)
May 20, 2015 10.74 10.76 10.57 10.74 601,008 +0.01(+0.09%)
May 19, 2015 10.93 10.96 10.70 10.73 917,900 -0.37(-3.33%)
May 18, 2015 11.14 11.17 10.96 11.10 467,615 -0.10(-0.89%)
May 15, 2015 11.12 11.24 10.97 11.20 744,498 +0.00(+0.00%)
May 14, 2015 11.43 11.47 11.20 11.20 1,000,934 -0.19(-1.67%)
May 13, 2015 11.64 11.64 11.35 11.39 764,221 -0.16(-1.39%)
May 12, 2015 11.44 11.65 11.41 11.55 582,348 +0.15(+1.32%)
May 11, 2015 11.71 11.71 11.39 11.40 547,443 -0.25(-2.15%)
May 08, 2015 11.51 11.67 11.22 11.65 581,460 +0.25(+2.19%)
May 07, 2015 11.60 11.62 11.33 11.40 668,113 -0.28(-2.40%)
May 06, 2015 11.93 11.99 11.60 11.68 1,014,066 -0.08(-0.68%)
May 05, 2015 12.15 12.29 11.75 11.76 1,178,095 -0.22(-1.84%)
May 04, 2015 12.06 12.18 11.91 11.98 1,388,452 -0.07(-0.58%)
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