$42.56 -0.59 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Jan. 19, 2017 | 03:59 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
3/29/201235.3135.4735.2035.4718,392
3/28/201235.6135.6235.4335.557,878
3/27/201235.9536.0635.9235.924,089
3/26/201235.7635.8035.7135.783,621
3/23/201235.1135.4135.1135.384,499
3/22/201235.3135.3535.1035.2217,695
3/21/201235.8335.8635.7735.826,799
3/20/201235.9136.1435.9036.054,185
3/19/201236.2036.4036.2036.294,221
3/16/201236.1136.2336.1136.15823
3/15/201235.9936.0735.9036.063,685
3/14/201236.2236.2235.8535.969,392
3/13/201235.7936.1735.6836.178,178
3/12/201235.3735.5035.2935.376,296
3/9/201235.4635.5135.3335.348,472
3/8/201235.4735.5535.2935.333,722
3/7/201234.8935.0034.7334.958,382
3/6/201234.9635.0434.7034.7714,384
3/5/201235.4835.5235.3035.523,008
3/2/201235.6035.6235.4635.4917,014
3/1/201235.3535.5635.3535.435,043
2/29/201235.7335.7935.3935.425,367
2/28/201235.6035.6835.4835.5415,168
2/27/201235.1935.5035.0935.448,155
2/24/201235.6735.6735.4635.4617,369
2/23/201235.0335.3235.0335.327,422
2/22/201235.0235.0534.9434.985,954
2/21/201235.5135.5135.1135.129,571
2/17/201235.6835.6835.4535.5326,067
2/16/201235.2135.4935.2135.473,317
2/15/201235.4335.4335.0935.1610,098
2/14/201235.1635.2634.8334.9638,133
2/13/201235.1235.1734.9834.9829,648
2/10/201234.8835.0534.8234.8911,172
2/9/201235.4335.4335.1335.4121,694
2/8/201235.1935.4335.1235.2827,357
2/7/201235.0135.2235.0135.189,889
2/6/201235.0935.2034.9935.1819,351
2/3/201235.0935.2835.0935.2557,211
2/2/201234.9234.9834.8034.855,820
2/1/201234.8134.9634.7534.7918,437
1/31/201234.4134.4434.2734.372,507
1/30/201234.2334.3434.1434.306,128
1/27/201234.3634.6734.3634.676,828
1/26/201234.6334.7034.5034.5018,670
1/25/201233.9034.3733.8334.379,137
1/24/201233.7234.0033.6633.989,643
1/23/201234.1134.1233.8534.0388,236
1/20/201233.6633.9133.6533.916,614
1/19/201233.4633.6433.4133.5615,154
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center