$44.39 +0.47 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Dec. 19, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
1/29/201029.3529.3828.7828.855,800
1/28/201028.8429.5528.8429.141,900
1/27/201029.2029.2028.4429.135,100
1/26/201029.4230.2529.1429.1714,400
1/25/201029.5029.6528.8929.3116,700
1/22/201029.8829.8828.9629.275,800
1/21/201030.1530.1529.6529.656,500
1/20/201030.8630.8630.4030.4514,900
1/19/201030.7731.1530.7730.923,200
1/15/201030.8330.8330.5730.616,900
1/14/201031.0331.0630.7030.707,600
1/13/201030.5031.1330.5031.0510,500
1/12/201030.7530.9830.5530.615,500
1/11/201030.4331.2030.4330.8911,900
1/8/201030.9831.0930.3330.7721,800
1/7/201030.8731.1030.7931.054,000
1/6/201031.0431.0430.8230.982,000
1/5/201031.0031.0630.8931.022,400
1/4/201030.9831.0730.7030.957,700
12/31/200930.9131.1330.5230.528,000
12/30/200930.5830.7030.5230.70109,000
12/29/200930.9130.9130.5530.551,100
12/28/200930.9530.9530.7030.7022,200
12/24/200930.5430.8630.5430.6215,600
12/23/200930.1830.5429.8630.3025,200
12/22/200930.2430.6029.6230.0515,800
12/21/200931.4131.9531.0931.2412,500
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center