$45.51 -0.01 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Apr. 27, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
5/24/201028.8729.1428.8228.8417,000
5/21/201028.0528.9827.9428.73115,600
5/20/201029.0029.2828.2628.26138,300
5/19/201030.1030.1229.3729.967,100
5/18/201030.8930.8930.0930.104,200
5/17/201030.4530.8630.1530.677,500
5/14/201031.0831.2130.0030.0716,000
5/13/201032.0732.0731.4631.6827,600
5/12/201031.8931.9931.5231.906,400
5/11/201031.9131.9131.0031.2818,400
5/10/201031.4731.7931.3031.308,400
5/7/201030.2530.7029.0330.1816,700
5/6/201031.1032.6728.7630.714,500
5/5/201031.3431.7731.2931.555,200
5/4/201032.3232.3231.7331.784,100
5/3/201032.6233.1332.5833.069,300
4/30/201033.2033.2032.2032.4414,200
4/29/201032.2032.9732.2032.92111,300
4/28/201032.1532.3431.9631.969,100
4/27/201032.6532.8232.0632.185,600
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center