$44.60 -0.02 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
8/9/201032.2632.4432.1232.445,100
8/6/201032.1432.1431.8132.146,900
8/5/201032.1932.2832.0532.172,900
8/4/201032.1632.4332.1032.2618,000
8/3/201032.3632.4332.1532.352,600
8/2/201032.1932.5832.0732.5215,600
7/30/201031.2531.5931.0131.597,600
7/29/201031.9631.9631.3231.5024,400
7/28/201031.5031.7131.4331.4520,800
7/27/201031.6231.8331.3531.747,500
7/26/201031.2231.7331.1331.705,500
7/23/201030.8231.2330.6731.138,000
7/22/201030.4730.9730.3930.856,700
7/21/201030.2530.3529.7229.765,300
7/20/201029.6430.4629.5730.282,800
7/19/201029.7429.9729.5129.852,900
7/16/201029.8329.8329.4829.482,600
7/15/201030.4130.4129.9530.193,700
7/14/201030.1030.5130.1030.222,600
7/13/201030.0930.5130.0630.517,200
7/12/201029.8229.9329.5729.882,500
7/9/201029.6529.9929.6229.999,700
7/8/201029.9129.9129.2329.513,400
7/7/201028.5629.6128.3529.616,500
7/6/201029.0229.1928.2128.387,600
7/2/201028.6128.6928.2428.503,800
7/1/201028.7029.0228.1828.9744,800
6/30/201028.8029.0628.2728.3110,600
6/29/201029.3129.3128.7328.927,800
6/28/201029.9929.9929.6629.932,800
6/25/201029.6030.1629.5129.9835,100
6/24/201030.0330.0329.6229.726,000
6/23/201030.1330.1729.8230.094,600
6/22/201030.8330.8329.9829.982,900
6/21/201031.6231.6230.8530.854,800
6/18/201031.0331.0330.7230.842,400
6/17/201031.0631.1230.7331.021,300
6/16/201030.9231.2130.8831.125,900
6/15/201030.5631.1630.5631.162,800
6/14/201030.6530.7530.3330.342,600
6/11/201029.8229.9329.6629.932,200
6/10/201029.5529.9229.5529.929,400
6/9/201029.0829.4628.8228.8219,300
6/8/201028.4228.5628.1528.433,600
6/7/201028.7328.8128.4728.473,600
6/4/201029.6029.6028.5528.5613,100
6/3/201029.9730.0329.6230.0020,300
6/2/201029.3729.9029.3729.845,700
6/1/201029.2529.8329.2429.244,800
5/28/201030.0030.0029.6629.834,200
5/27/201029.1230.1829.1230.187,300
5/26/201028.9228.9928.3528.376,300
5/25/201028.1528.7327.6628.5221,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center