$44.39 0.00 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
9/3/201444.5844.5844.4144.502,172
9/2/201444.5844.5844.2144.2112,889
8/29/201444.2144.3244.1144.253,040
8/28/201444.0544.2443.9844.1118,842
8/27/201444.4844.4843.9644.332,951
8/26/201444.1244.3444.1244.333,535
8/25/201444.4644.4644.0544.269,715
8/22/201444.3044.3044.1044.109,120
8/21/201444.4144.4244.2944.3815,938
8/20/201444.0844.4044.0844.335,957
8/19/201444.1544.2744.1544.264,944
8/18/201443.8744.0543.8744.052,344
8/15/201444.0844.0843.5943.5925,470
8/14/201443.8543.8543.6543.651,907
8/13/201443.3043.7243.3043.704,494
8/12/201443.3543.3543.1443.147,712
8/11/201443.1343.4343.1343.203,331
8/8/201442.7043.2242.7042.883,923
8/7/201443.0543.1242.6342.636,754
8/6/201442.6942.8542.6942.703,476
8/5/201443.1843.1842.8442.927,690
8/4/201443.0443.5043.0043.424,767
8/1/201443.1443.4543.1343.24105,168
7/31/201443.6043.6143.1743.264,200
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center