$46.73 +0.15 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Sep. 23, 2016 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
9/23/201646.7046.7646.4246.735,996
9/22/201646.4046.7646.4046.582,138
9/21/201645.8146.0045.0846.0016,548
9/20/201645.9645.9745.7545.763,522
9/19/201645.5945.6345.5745.601,058
9/16/201645.1445.5845.0045.103,898
9/15/201645.4645.5645.4645.562,441
9/14/201645.4445.5345.3245.332,479
9/13/201646.0646.0645.2245.302,061
9/12/201645.7546.3945.7546.321,971
9/9/201646.5246.5245.9146.058,188
9/8/201647.4147.6247.4047.476,065
9/7/201647.3847.8147.3847.737,356
9/6/201647.4247.6147.3447.616,697
9/2/201647.4047.4046.8147.143,298
9/1/201646.6147.1346.6146.877,207
8/31/201646.4746.9046.4746.794,127
8/30/201646.7646.8246.6846.82765
8/29/201647.1447.1446.9447.091,296
8/26/201647.5047.5046.7346.73960
8/25/201647.3147.3747.1347.374,011
8/24/201646.9547.0046.8946.947,111
8/23/201647.3247.3247.0747.134,075
8/22/201646.6946.9946.6946.997,591
8/19/201646.8647.1346.7847.1310,282
8/18/201647.3647.4047.1947.213,555
8/17/201646.7447.1546.7447.112,099
8/16/201647.2547.3747.0147.063,359
8/15/201647.5047.8247.3947.394,037
8/12/201647.5347.6547.3047.324,285
8/11/201647.6447.6447.1947.209,853
8/10/201647.7647.8247.5247.5713,858
8/9/201647.3947.6847.3347.558,428
8/8/201647.3047.6247.2947.472,107
8/5/201647.3047.5547.1947.28194,692
8/4/201647.4047.4047.2247.324,346
8/3/201647.2147.2646.9646.984,512
8/2/201647.5247.5447.4447.501,128
8/1/201648.0448.0447.8548.042,080
7/29/201647.7648.1947.7648.141,164
7/28/201647.1547.6847.1547.512,835
7/27/201646.9847.1946.9847.191,313
7/26/201647.4347.4747.3147.362,374
7/25/201647.4347.4847.2147.269,672
7/22/201647.2647.5447.2647.331,640
7/21/201646.7247.1146.7246.952,241
7/20/201646.9647.2746.9146.987,517
7/19/201646.5246.7446.5246.711,828
7/18/201646.5646.7946.5646.771,201
7/15/201646.8146.8146.3046.468,542
7/14/201647.0047.0046.6646.894,246
7/13/201646.9746.9746.6846.752,416
7/12/201646.9746.9746.7546.843,150
7/11/201646.4946.7546.4946.663,005
7/8/201645.9746.1445.9146.008,678
7/7/201645.8245.8245.2845.463,570
7/6/201645.6445.8445.3845.5015,631
7/5/201645.5545.8745.5545.711,357
7/1/201645.9946.1045.8746.0813,961
6/30/201645.6045.8745.4645.8611,106
6/29/201645.2745.4745.2445.241,919
6/28/201644.3844.5644.3044.533,289
6/27/201643.5643.6343.1343.6311,533
6/24/201643.2944.2943.2943.824,016
6/23/201645.3545.4945.2245.231,027
6/22/201644.9945.3444.8444.863,848
6/21/201645.5745.7445.3245.743,224
6/20/201645.3045.6945.3045.3013,331
6/17/201644.4144.7044.4144.529,617
6/16/201644.1944.7644.1944.602,848
6/15/201644.6544.8144.4744.505,456
6/14/201644.1944.3444.1244.34763
6/13/201645.0245.0244.5244.52617
6/10/201644.9445.0144.7044.712,589
6/9/201645.1145.4245.1145.415,586
6/8/201644.9945.4244.9945.421,608
6/7/201645.0045.1544.9445.141,583
6/6/201644.9144.9644.6344.891,483
6/3/201644.8244.9944.6744.905,526
6/2/201644.0644.4044.0644.401,402
6/1/201644.2644.3444.0944.2518,637
5/31/201644.2644.4144.1444.3612,707
5/27/201644.2244.4044.2244.293,209
5/26/201644.3144.3944.1944.322,234
5/25/201644.1344.2944.1044.222,691
5/24/201644.1444.1743.9644.1224,552
5/23/201643.6143.7543.6143.742,334
5/20/201643.9143.9143.7243.763,022
5/19/201643.3443.4043.2243.402,069
5/18/201644.1044.3143.7043.703,829
5/17/201644.5944.6344.4044.409,056
5/16/201644.5444.8744.5444.767,985
5/13/201644.4444.4444.3744.414,639
5/12/201644.9644.9644.5844.581,793
5/11/201645.3545.3544.6844.692,933
5/10/201645.5545.6445.4645.634,667
5/9/201645.3445.4845.2945.482,439
5/6/201644.6645.0844.6644.973,019
5/5/201644.7944.9244.7244.782,795
5/4/201644.5244.8044.5244.652,415
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center