$46.52 -0.38 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Jan. 28, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
1/28/201547.1447.1446.5246.5213,005
1/27/201546.3946.9246.3946.9051,375
1/26/201546.7246.7846.4746.703,211
1/23/201546.5146.6246.4046.5322,815
1/22/201546.1046.4946.0346.495,646
1/21/201545.8746.0045.7745.9710,634
1/20/201546.1546.2545.7145.8710,808
1/16/201545.6546.0145.6145.806,311
1/15/201545.6745.8445.5045.648,690
1/14/201545.2745.6445.2745.544,719
1/13/201545.6245.6745.4045.414,085
1/12/201545.1645.1645.0245.02770
1/9/201545.0645.2344.8844.886,088
1/8/201545.0345.0344.8444.951,801
1/6/201544.1544.2143.9444.218,532
1/5/201543.6343.9443.6343.835,657
1/2/201543.7044.0343.6543.7313,488
12/31/201444.2844.4343.7343.734,168
12/30/201444.2644.3143.9844.211,740
12/29/201444.3144.3343.9444.224,245
12/26/201444.3944.3943.9644.202,214
12/24/201443.9244.2743.9244.137,295
12/23/201444.0044.2343.8544.078,061
12/22/201444.6944.8544.4744.854,410
12/19/201444.4544.4544.0544.394,274
12/18/201444.0044.0343.7743.923,566
12/17/201443.3843.6443.2543.6359,854
12/16/201443.1643.5143.0543.1712,313
12/15/201443.6443.6442.9342.945,620
12/12/201443.9043.9043.4943.5612,526
12/11/201444.1044.1743.9743.986,786
12/10/201443.9344.1443.8043.957,511
12/9/201443.5944.0443.5943.928,669
12/8/201444.1944.1943.7643.762,431
12/5/201443.9144.1543.7543.963,518
12/4/201444.0444.1743.8444.122,489
12/3/201444.2944.3544.1544.254,301
12/2/201444.1144.2944.0744.2210,219
12/1/201444.2544.3844.1544.224,179
11/28/201444.2344.2344.2344.231,017
11/26/201443.9644.1743.9544.088,487
11/25/201443.7043.9243.7043.923,128
11/24/201443.7243.9043.7243.809,125
11/21/201443.7743.8743.7043.813,472
11/20/201443.2543.4743.2543.347,314
11/19/201443.6643.7143.4243.424,195
11/18/201443.7943.8243.5743.822,440
11/17/201443.4643.6143.4643.571,621
11/14/201443.6543.7643.6243.682,217
11/13/201443.5543.8043.5543.5710,886
11/12/201443.5043.5543.4143.411,963
11/11/201443.6943.7243.4743.673,411
11/10/201443.2543.5843.2543.575,193
11/7/201443.1543.3343.0243.334,491
11/6/201443.5943.5943.2543.3412,091
11/5/201443.9244.0243.7143.7918,634
11/4/201443.8944.0443.6843.964,560
11/3/201443.9944.1543.8844.152,889
10/31/201443.7343.9943.6543.803,688
10/30/201442.7043.1942.7042.874,432
10/29/201443.0443.1242.6942.7535,112
10/28/201442.8043.1142.7943.113,384
10/27/201442.5542.6342.4542.606,695
10/24/201442.5642.6542.5042.653,155
10/23/201442.6442.6842.5142.549,641
10/22/201442.4442.4542.2042.214,243
10/21/201442.1342.3342.0342.305,801
10/20/201441.6041.9541.4441.9514,136
10/17/201441.4141.5741.2041.369,383
10/16/201440.7541.2140.7541.0348,112
10/15/201441.2241.4340.8141.3749,288
10/14/201441.1641.7441.1641.273,786
10/13/201441.4041.4040.9840.983,153
10/10/201441.1941.5040.8840.886,527
10/9/201441.5841.5941.0641.065,117
10/8/201440.6941.4840.6941.4815,110
10/7/201441.0141.0340.8040.802,542
10/6/201440.9641.1440.9041.084,055
10/3/201440.9140.9640.8140.8114,797
10/2/201441.0441.0440.5440.933,848
10/1/201441.2741.2740.9541.097,681
9/30/201441.3141.3840.8841.254,517
9/29/201441.1341.3241.1341.174,352
9/26/201441.4041.6241.3641.592,288
9/25/201441.4041.4041.0641.145,995
9/24/201441.5341.6541.3041.4068,904
9/23/201441.7941.7941.4841.697,788
9/22/201442.1442.1441.9741.993,423
9/19/201442.4342.4342.2342.262,549
9/18/201442.4442.4942.3242.3379,620
9/17/201442.5942.8142.5542.554,631
9/16/201442.2142.7642.2142.743,242
9/15/201442.6742.6742.4042.554,304
9/12/201443.0543.0742.6142.684,152
9/11/201443.5243.5543.3843.446,593
9/10/201443.8443.8443.5943.653,922
9/9/201444.0344.0343.8743.965,497
9/8/201444.4244.4244.0844.291,924
9/5/201444.2944.4744.2844.426,382
9/4/201444.7244.7244.1444.3116,922
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center