$44.12 -0.17 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

May. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
5/27/201543.9244.3743.8644.1226,778
5/26/201544.2444.3143.9744.295,190
5/22/201544.5145.1644.4544.602,562
5/21/201544.7044.9844.5544.6210,297
5/20/201544.9445.3344.4644.7011,386
5/19/201544.9445.2844.7644.897,320
5/18/201544.7845.3144.7845.315,561
5/15/201544.5945.3344.5945.213,938
5/14/201544.4544.9944.2244.9715,768
5/13/201544.2244.7343.9044.057,435
5/12/201543.9644.3443.6844.349,114
5/11/201544.6844.7444.2144.347,056
5/8/201544.5345.0044.5344.8011,487
5/7/201543.6844.0343.4443.963,961
5/6/201543.5944.0543.2443.8727,235
5/5/201545.0845.0843.5743.949,625
5/4/201544.8945.0144.5844.587,803
5/1/201545.1745.2544.1544.6510,812
4/30/201544.4045.1044.2044.255,898
4/29/201545.0245.2144.4345.186,038
4/28/201545.4945.4945.0045.444,202
4/27/201545.3645.7445.3645.518,887
4/24/201545.3845.5245.1045.523,870
4/23/201545.0845.2644.9145.003,082
4/22/201545.2845.2844.9345.1629,468
4/21/201544.9945.2644.9344.9740,731
4/20/201545.1245.1244.8245.008,317
4/17/201544.9345.2244.8245.064,894
4/16/201545.1445.3945.1345.396,242
4/15/201545.1845.3045.1145.1814,043
4/14/201545.2245.3745.0945.092,835
4/13/201545.1745.2644.8645.116,979
4/10/201545.5645.5945.3645.365,053
4/9/201545.7045.7045.1845.426,536
4/8/201545.6845.9245.6845.878,417
4/7/201545.9545.9945.5145.658,084
4/6/201545.6946.2145.6946.097,515
4/2/201545.2945.6745.2945.492,488
4/1/201545.0345.3844.9445.276,955
3/31/201545.4145.4244.9945.193,581
3/30/201545.3345.6745.3345.6724,907
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center