$40.01 -0.80 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Feb. 5, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
4/19/201136.0436.1435.9336.132,291
4/18/201135.8235.8935.6435.8615,911
4/15/201136.2936.4936.2136.388,009
4/14/201135.9836.2135.9836.164,762
4/13/201136.0736.0735.7935.818,933
4/12/201135.8935.8935.6735.756,030
4/11/201136.0936.2235.8835.885,413
4/8/201136.2236.4136.0136.1111,216
4/7/201136.2836.2835.8635.982,201
4/6/201136.3936.4236.3536.385,316
4/5/201136.1336.3336.1336.212,118
4/4/201136.3536.3536.1436.2414,298
4/1/201136.3236.3636.1436.2419,431
3/31/201135.9736.0435.9536.031,747
3/30/201135.7735.9735.6635.9316,373
3/29/201135.2335.4935.2335.455,112
3/28/201135.4635.5135.4035.4611,086
3/25/201135.4835.6435.3035.5217,191
3/24/201135.4135.5935.2835.5547,196
3/23/201135.2335.3834.9035.2435,234
3/22/201135.3435.3435.1035.338,446
3/21/201135.3735.6235.3635.5647,809
3/18/201134.9134.9534.6534.6526,329
3/17/201134.4434.4433.9934.159,719
3/16/201134.2834.2833.3733.6834,292
3/15/201133.8734.5833.6034.4520,778
3/14/201135.0035.0234.8034.9815,051
3/11/201135.3535.5735.2435.5615,015
3/10/201135.5935.5935.3835.498,499
3/9/201136.1136.2136.0236.147,307
3/8/201135.8036.2335.8036.165,777
3/7/201136.2236.2735.6535.773,621
3/4/201136.2136.2835.8635.9517,983
3/3/201136.0636.2835.9536.288,370
3/2/201135.8935.9435.6835.7324,376
3/1/201136.7036.7035.8635.9111,564
2/28/201136.1236.5536.1236.4313,633
2/25/201135.6735.9935.5135.8814,000
2/24/201135.2735.3834.9635.279,816
2/23/201135.5135.5135.1635.287,483
2/22/201135.7335.7935.3035.3320,320
2/18/201136.2636.3336.0636.1732,370
2/17/201135.9536.1235.9336.1113,857
2/16/201135.9635.9735.8335.9210,106
2/15/201135.7535.8235.5535.7026,676
2/14/201135.8835.9035.7335.819,468
2/11/201135.7035.8135.4435.8113,797
2/10/201135.5535.6435.4535.617,282
2/9/201135.7935.7935.5635.7114,689
2/8/201136.1236.1235.7935.9115,932
2/7/201135.9035.9535.7335.877,896
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center