$45.97 -0.69 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Jan. 30, 2015 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
4/20/201032.1532.2031.8232.202,800
4/19/201032.0832.1131.6931.866,000
4/16/201032.6832.7832.0232.097,400
4/15/201033.2233.2232.6832.6811,800
4/14/201033.2333.2332.9133.165,600
4/13/201032.3932.9532.3932.897,100
4/12/201032.8332.8332.4932.6715,800
4/9/201032.3532.7832.3532.758,400
4/8/201032.3432.4132.1432.418,500
4/7/201032.8832.8832.3032.3716,800
4/6/201032.4932.7532.3532.565,600
4/5/201032.3732.4932.1232.297,600
4/1/201032.2432.3231.9132.1511,700
3/31/201032.0332.1131.8331.9113,500
3/30/201032.3532.3632.0032.196,200
3/29/201032.0032.1931.9232.1412,000
3/26/201031.9831.9831.5431.569,900
3/25/201031.8331.9431.3931.3920,600
3/24/201031.4231.6031.3031.40116,400
3/23/201031.6731.7031.3431.7012,300
3/22/201031.5731.7431.0031.672,700
3/19/201031.9531.9531.3731.377,900
3/18/201032.1232.1231.8631.866,700
3/17/201032.0432.2131.8932.045,500
3/16/201031.5031.9431.2531.9345,100
3/15/201031.3232.0031.0031.306,700
3/12/201031.5531.5531.2031.214,400
3/11/201031.1031.3030.8031.2839,500
3/10/201031.1431.6431.0231.1913,700
3/9/201030.9831.4530.9431.1412,500
3/8/201030.9431.0730.7131.0718,700
3/5/201030.5430.8230.4630.638,100
3/4/201030.3430.3429.4030.2935,100
3/3/201030.3530.4730.2430.336,700
3/2/201030.4730.4730.2530.267,000
3/1/201030.4630.4929.9630.1953,800
2/26/201029.7329.9229.7329.791,600
2/25/201029.4029.6129.2229.613,100
2/24/201029.7229.8629.3429.697,900
2/23/201029.7529.7529.3529.374,100
2/22/201029.5129.5129.2929.494,300
2/19/201029.4029.4529.1529.446,000
2/18/201029.2829.6929.2529.647,900
2/17/201029.3429.5629.3329.352,600
2/16/201028.9629.4328.9129.308,800
2/12/201028.5529.5328.3928.6721,000
2/11/201028.2128.8128.2128.703,800
2/10/201028.5528.5527.9928.475,100
2/9/201028.6828.6828.1528.503,900
2/8/201028.5528.5528.0728.153,200
2/5/201028.4928.4927.8028.3114,100
2/4/201028.8628.8628.4928.533,500
2/3/201029.4429.5129.1529.324,100
2/2/201029.2429.4728.4629.4323,000
2/1/201029.2129.6128.4529.259,800
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center