$44.12 0.00 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

May. 24, 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
5/24/201644.1444.1743.9644.1224,552
5/23/201643.6143.7543.6143.742,334
5/20/201643.9143.9143.7243.763,022
5/19/201643.3443.4043.2243.402,069
5/18/201644.1044.3143.7043.703,829
5/17/201644.5944.6344.4044.409,056
5/16/201644.5444.8744.5444.767,985
5/13/201644.4444.4444.3744.414,639
5/12/201644.9644.9644.5844.581,793
5/11/201645.3545.3544.6844.692,933
5/10/201645.5545.6445.4645.634,667
5/9/201645.3445.4845.2945.482,439
5/6/201644.6645.0844.6644.973,019
5/5/201644.7944.9244.7244.782,795
5/4/201644.5244.8044.5244.652,415
5/3/201644.6444.6444.4844.502,611
5/2/201644.6944.8344.6144.761,869
4/29/201644.1644.1643.8444.1113,529
4/28/201644.5444.5944.4844.59809
4/27/201644.6544.7344.3844.697,640
4/26/201644.7944.7944.7444.74888
4/25/201644.2844.3744.2144.372,656
4/22/201643.8844.1443.8844.082,340
4/21/201644.3944.3943.9743.97504
4/20/201644.6944.7644.5544.553,199
4/19/201644.9044.9244.8244.856,434
4/18/201644.4444.6644.4444.662,069
4/15/201644.4444.5944.4244.512,306
4/14/201644.3444.3844.3344.331,278
4/13/201644.5644.5744.5144.532,325
4/12/201644.2444.6344.2444.633,884
4/11/201644.5544.5544.2944.372,190
4/8/201644.1144.3444.1144.242,270
4/7/201643.9843.9843.6543.651,140
4/6/201643.8744.0243.8044.002,786
4/5/201643.8843.8943.7543.891,680
4/4/201644.2544.2544.0244.071,772
4/1/201643.8844.1443.8644.143,754
3/31/201644.1544.4244.1544.334,720
3/30/201644.5344.5344.3044.404,809
3/29/201643.6444.1743.5344.172,588
3/28/201643.0443.4842.8443.481,963
3/24/201643.0443.0442.8043.032,641
3/23/201643.6643.6643.3043.462,530
3/22/201643.7043.8543.6143.692,272
3/21/201644.0744.1243.7543.755,204
3/18/201644.3044.3044.0544.154,113
3/17/201643.8044.2743.8044.271,415
3/16/201642.9243.6442.9243.641,848
3/15/201642.9343.1042.5943.003,747
3/14/201643.0143.1443.0043.104,661
3/11/201642.6942.9242.6942.9246,511
3/10/201642.2442.2442.0042.084,965
3/9/201642.0742.3642.0742.203,674
3/8/201642.2742.3142.0442.314,440
3/7/201642.1442.3942.1342.262,604
3/4/201642.2542.5042.1042.413,444
3/3/201642.0942.2142.0942.211,938
3/2/201641.6942.0141.6941.975,317
3/1/201641.1141.7641.1141.615,354
2/29/201640.8841.1840.7140.764,306
2/26/201641.0741.0940.9741.04395,528
2/25/201640.7041.0740.7041.032,836
2/24/201640.1940.6040.0640.414,565
2/23/201640.5140.6540.3740.372,391
2/22/201641.0041.0140.7540.751,538
2/19/201640.4140.5640.3640.503,928
2/18/201639.8740.2439.8440.0114,766
2/17/201640.0440.1939.9339.976,980
2/16/201639.5539.5739.2439.524,764
2/12/201638.5638.7838.2638.745,755
2/11/201638.3738.4938.3038.424,418
2/10/201638.8739.1538.8738.905,103
2/9/201638.5738.8038.5738.672,033
2/8/201639.7339.7338.7938.801,994
2/5/201640.5340.5340.0140.013,021
2/4/201640.8440.9040.7540.812,180
2/3/201640.5540.7840.2640.696,207
2/2/201640.5040.5040.2240.263,235
2/1/201640.8041.1140.6840.995,856
1/29/201640.1240.5840.1240.552,210
1/28/201639.8939.9339.6739.675,194
1/27/201640.0740.2239.9339.931,587
1/26/201639.8240.3739.8240.372,499
1/25/201639.6339.8439.6239.629,570
1/22/201639.8440.0539.7739.922,377
1/21/201638.8639.0138.8139.012,260
1/20/201639.3639.3638.2139.2122,883
1/19/201639.9839.9839.6439.7310,261
1/15/201639.4139.5539.2239.5532,948
1/14/201640.2440.5440.1840.4930,463
1/13/201641.0341.0340.0740.072,879
1/12/201641.0141.0140.5940.591,911
1/11/201640.7140.8840.7140.882,633
1/8/201641.1141.1140.6440.642,711
1/7/201641.5041.7241.1141.1226,849
1/6/201641.7542.0641.7541.864,345
1/5/201641.8842.4341.8742.415,348
1/4/201641.8941.8941.4541.866,794
12/31/201542.5242.7142.4842.682,137
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center