$41.20 -0.05 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Oct. 1, 2014 | 11:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
7/30/201443.7943.8743.6343.835,699
7/29/201443.9544.0243.7343.733,802
7/28/201443.6743.9843.6743.873,412
7/25/201443.7943.8943.6643.682,492
7/24/201444.0944.1043.9343.953,195
7/23/201444.0844.1344.0144.1311,926
7/22/201443.9644.0743.8843.8817,054
7/21/201443.8943.9643.6843.7462,904
7/18/201443.8744.0443.8743.964,855
7/17/201443.8943.8943.7043.713,530
7/16/201443.7643.9243.7643.922,653
7/15/201443.7343.7343.4543.648,329
7/14/201443.6543.6543.4543.586,915
7/11/201443.2743.4243.2643.358,429
7/10/201443.2043.4743.1843.4611,719
7/9/201443.2343.3943.2043.225,834
7/8/201443.0343.2443.0343.166,600
7/7/201443.1143.3043.0443.139,165
7/3/201443.3843.3843.1543.3210,639
7/2/201443.3743.5043.3743.416,087
7/1/201443.6943.8043.4743.51188,113
6/30/201443.9043.9043.4643.5313,479
6/27/201443.4743.7143.4543.716,356
6/26/201443.5943.5943.3043.302,510
6/25/201443.2943.3943.1443.202,358
6/24/201443.5343.5343.1743.267,493
6/20/201443.8143.8143.7243.773,644
6/19/201443.7243.7243.4643.613,704
6/18/201443.2043.4442.9643.447,111
6/17/201442.7443.1442.6743.144,299
6/16/201443.0843.2242.9243.023,558
6/13/201443.1243.2743.0743.2715,591
6/12/201443.3343.4043.0943.109,527
6/11/201443.4643.4643.1243.2623,545
6/10/201443.7343.7343.3543.465,456
6/9/201444.1044.1043.6543.823,065
6/6/201444.1644.1643.9443.9910,357
6/5/201443.4443.8843.4443.883,136
6/4/201443.3543.4743.2143.476,590
6/3/201443.4343.5343.2043.375,067
6/2/201443.4243.6243.2843.4721,122
5/30/201443.3143.4043.1443.242,605
5/29/201442.9043.1442.8943.145,412
5/28/201443.0043.0642.8242.884,235
5/27/201443.0143.2643.0143.2617,056
5/23/201442.9943.0042.9742.972,592
5/22/201442.7942.7942.5042.779,708
5/21/201442.8742.8842.4842.693,182
5/20/201442.7442.7842.6242.7830,437
5/19/201442.6643.0142.6642.998,555
5/16/201442.7842.9642.7742.804,942
5/15/201443.0543.0542.6842.791,640
5/13/201442.9543.0342.7542.796,501
5/12/201443.0943.0942.6042.7516,160
5/8/201442.6042.6842.3842.385,536
5/7/201441.9342.3941.9342.363,990
5/6/201441.8542.2841.8542.066,372
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center