FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $44.10

down -0.28


22/8/2014 03:44 PM  |  NYSEARCA : FFR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
5/5/201441.8942.2241.8942.1815,071
5/2/201442.1442.2742.0142.18130,888
5/1/201441.9442.1541.8942.0729,633
4/30/201441.7641.8941.7541.813,736
4/29/201441.7942.0141.7941.9410,794
4/28/201441.5741.8041.4441.802,506
4/25/201441.4141.4141.3641.403,764
4/24/201441.6441.6441.4241.6316,818
4/23/201441.5641.5741.3541.395,469
4/22/201441.6541.6541.3541.646,169
4/21/201441.2141.5841.2141.584,378
4/17/201441.4541.4941.3841.4514,349
4/16/201441.2541.5041.2541.5025,035
4/15/201440.9241.2040.7441.2018,426
4/14/201440.8340.9640.8340.842,093
4/11/201440.8641.0140.7640.7611,318
4/10/201441.1441.2040.8740.871,958
4/9/201441.1841.1841.0941.092,122
4/8/201440.8641.1640.8641.091,936
4/7/201441.2041.2041.1541.151,341
4/4/201440.9341.2840.8240.961,640
4/3/201440.6840.9940.6840.783,928
4/2/201440.8941.0640.8940.913,277
4/1/201440.7540.7640.4940.6634,704
3/31/201440.6340.7240.6240.714,761
3/28/201440.4040.5140.2040.392,370
Trading Center