$45.19 +0.01 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Mar. 27, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
3/27/201545.5045.5045.1145.192,484
3/26/201545.2845.4545.1045.188,360
3/25/201546.2746.2745.5945.683,189
3/24/201546.1646.3645.8146.118,925
3/23/201546.0046.4045.8545.853,439
3/20/201545.0945.9345.0945.9316,072
3/19/201545.4245.4245.4245.42631
3/18/201544.0145.0044.0144.932,095
3/17/201543.9144.4043.9044.408,207
3/16/201544.2044.5844.1944.373,526
3/13/201543.8944.1443.7443.844,193
3/11/201543.5043.6143.1743.611,867
3/10/201543.2043.6542.8743.2911,125
3/9/201543.5343.9043.0243.903,867
3/6/201544.3644.3643.8143.978,419
3/5/201544.9245.3044.7545.076,065
3/4/201544.7745.1944.7745.003,465
3/3/201545.6145.6145.0845.397,468
3/2/201545.2745.6945.2345.5823,060
2/27/201545.0245.4345.0245.369,699
2/26/201545.4045.4745.2545.2510,534
2/25/201545.1545.8745.1545.6721,539
2/24/201545.5845.6845.2545.254,692
2/23/201545.5146.0645.5145.848,127
2/20/201545.3945.8745.2245.873,720
2/19/201545.9745.9745.1545.647,914
2/18/201545.5145.9545.3445.765,562
2/17/201546.0246.1745.4445.52176,019
2/13/201546.0346.2645.9946.143,547
2/12/201545.7946.0745.6646.046,577
2/11/201545.7845.7845.4145.517,793
2/10/201545.7745.8045.4745.774,850
2/9/201545.5945.7445.4145.4327,325
2/6/201546.7246.7245.8845.936,502
2/5/201546.5846.9146.5846.853,586
2/4/201546.3346.5446.2146.439,590
2/3/201546.4046.5345.9746.4013,705
2/2/201546.4346.4345.7446.3523,530
1/30/201546.4146.4145.9645.9712,092
1/29/201546.7746.7746.4246.6614,079
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center