$43.27 +0.14 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Dec. 8, 2016 | 03:56 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
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
1/18/201232.8833.2032.8233.2039,635
1/17/201232.8732.9332.7232.8410,232
1/13/201232.2232.4632.1632.444,807
1/12/201232.2632.5132.2632.494,595
1/11/201232.2232.4632.1832.4665,852
1/10/201232.3632.4932.3632.3611,965
1/9/201231.8131.9031.7831.891,359
1/6/201231.8231.9831.8231.886,331
1/5/201232.0332.2031.8732.1215,190
1/4/201232.3332.3332.0232.239,694
1/3/201232.6532.6532.2732.4421,844
12/30/201132.0232.1831.9232.0030,896
12/29/201131.6031.9731.6031.9723,412
12/28/201132.0732.0731.5431.6382,854
12/27/201131.9632.1631.9632.1319,073
12/23/201132.1032.1231.8832.019,404
12/22/201131.6832.0431.6831.933,153
12/21/201131.5731.6331.2831.5794,194
12/20/201131.8832.0131.8331.9810,091
12/19/201131.5431.5430.9830.9810,727
12/16/201131.5431.6231.3231.353,016
12/15/201131.4031.4031.0831.248,646
12/14/201131.1431.1430.8530.937,263
12/13/201131.6431.7130.9230.928,988
12/12/201131.5631.5631.0931.324,469
12/9/201131.8332.2131.8032.1318,717
12/8/201131.9031.9731.5331.536,276
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center