$38.74 +0.32 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Feb. 12, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
12/30/201542.7042.7042.7042.70746
12/29/201542.8442.8742.6442.867,043
12/28/201542.1642.3742.1642.304,639
12/24/201542.1642.5942.1642.202,853
12/23/201542.5042.5542.0842.5539,684
12/22/201542.0542.2542.0542.253,524
12/21/201542.0242.2441.7241.728,735
12/18/201542.0642.0641.9241.925,900
12/17/201543.0043.0042.0642.216,336
12/16/201541.9842.4741.9442.472,451
12/15/201541.7041.7141.5341.694,481
12/14/201541.3641.3941.0341.1415,646
12/11/201541.0541.3440.9641.192,982
12/10/201541.8841.8841.4741.567,154
12/9/201541.7242.2241.4341.9720,638
12/8/201541.8042.1941.1941.8714,708
12/7/201542.0142.2641.7441.987,302
12/4/201541.8142.5641.6641.8518,248
12/3/201542.2742.2741.5341.5449,956
12/2/201542.5942.6742.5942.602,231
12/1/201542.6542.9342.6442.641,939
11/30/201542.3742.5442.1642.544,206
11/27/201542.1942.7842.1842.662,235
11/25/201542.4042.4342.2142.432,159
11/24/201541.8442.3941.8442.092,387
11/23/201542.5642.5642.1942.191,272
11/20/201542.1742.5142.1742.489,608
11/19/201542.3342.3342.1442.141,602
11/18/201541.8042.0341.5242.034,650
11/17/201541.5741.8141.4341.4314,192
11/16/201541.1141.5741.0441.572,782
11/13/201541.1541.1541.1041.10818
11/12/201541.7041.7541.3641.443,245
11/11/201541.6041.8041.3941.524,553
11/10/201541.1541.5341.1341.405,466
11/9/201541.4441.4441.1441.141,323
11/6/201542.5042.5041.8341.934,780
11/5/201542.6743.0842.6743.085,864
11/4/201543.3643.3642.7042.883,728
11/3/201543.2843.3442.7242.843,134
10/30/201542.7643.4442.7642.8755,884
10/29/201543.3343.4343.0443.264,141
10/28/201543.3043.8342.9643.0649,711
10/26/201543.7743.7743.2543.251,616
10/23/201543.9943.9943.5043.652,860
10/22/201543.9043.9043.5643.56958
10/21/201543.4843.5943.1043.363,205
10/20/201543.2443.5542.6843.403,566
10/19/201543.4543.5443.2043.542,303
10/16/201542.9343.3342.9343.043,472
10/15/201542.7342.7642.4642.754,695
10/14/201542.8242.8242.1442.547,166
10/13/201542.3842.8642.3842.581,876
10/12/201542.7742.9942.7742.991,603
10/9/201542.9442.9442.5142.614,013
10/8/201542.3643.0142.3042.9525,544
10/7/201542.1642.4041.9942.209,194
10/6/201541.9642.3841.9641.984,248
10/5/201541.7242.2041.7241.9326,981
10/2/201540.6041.3440.2241.342,659
10/1/201541.2741.2740.7140.712,283
9/30/201541.0141.2940.4040.909,581
9/29/201540.2340.4740.1040.3311,271
9/28/201540.6140.6139.8239.823,208
9/25/201540.8341.2940.5941.295,837
9/24/201540.1840.2840.1740.2816,759
9/23/201540.8440.9640.1740.2610,239
9/22/201540.5240.6840.5140.562,012
9/21/201541.1441.4541.0141.092,183
9/18/201540.8441.4440.8441.252,261
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center