$45.19 +0.01 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Mar. 27, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
4/26/201033.0133.1332.7333.028,700
4/23/201032.6632.8132.3932.814,500
4/22/201032.1532.5431.9632.5412,000
4/21/201032.3632.5832.2832.3619,300
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center