$42.44 0.00 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
12/6/201642.6042.6142.3642.4415,022
12/5/201642.0442.2342.0442.195,701
12/2/201642.3142.3141.9641.968,144
12/1/201641.7642.0241.5841.64198,439
11/30/201642.7042.7042.1742.433,447
11/29/201642.5642.6242.5142.572,158
11/28/201642.0742.2942.0742.294,109
11/25/201642.0542.1841.8441.841,024
11/23/201641.7941.9341.6041.704,241
11/21/201641.6241.6541.4041.615,783
11/18/201641.5241.5241.3641.361,918
11/17/201641.8141.8141.5541.561,324
11/16/201641.6241.6341.5841.621,787
11/15/201642.0542.0541.7941.792,512
11/14/201641.7042.0741.2942.074,729
11/11/201641.6242.0541.6241.7710,376
11/10/201642.2542.2541.7642.18830
11/9/201642.4643.0742.2542.6910,562
11/8/201642.7542.7642.7542.76470
11/7/201642.5842.8642.5642.737,250
11/4/201642.2642.4842.2642.422,875
11/3/201642.8442.8442.4242.424,546
11/2/201642.9342.9342.5542.741,752
11/1/201643.0643.4842.8243.042,760
10/31/201642.9643.4642.9643.434,306
10/28/201642.9043.0842.8542.885,334
10/27/201643.2543.2542.9542.954,702
10/26/201644.0544.0543.5343.805,112
10/25/201644.3144.3944.3144.39643
10/24/201644.3244.3944.2844.391,188
10/21/201644.1644.2744.1644.271,526
10/20/201644.2744.4144.2744.411,296
10/19/201644.2444.4444.2444.441,611
10/18/201644.4544.5844.2544.281,988
10/17/201643.9543.9943.9143.971,352
10/14/201644.3444.3443.9344.029,158
10/13/201643.5644.1343.5644.047,215
10/12/201643.3043.7843.3043.677,513
10/11/201644.0144.0143.3843.465,402
10/10/201643.9044.0543.8943.931,564
10/7/201643.7244.0443.7243.974,853
10/6/201643.9044.1943.8044.118,201
10/5/201644.2544.3744.1344.217,217
10/4/201645.5345.5344.7744.952,630
10/3/201645.8346.0945.4845.7184,107
9/30/201646.4346.4346.1746.171,281
9/29/201646.2446.3646.1146.2814,740
9/28/201646.3046.8846.2546.731,611
9/27/201646.4246.6746.3646.483,317
9/26/201646.6446.7846.3846.604,273
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center