$42.68 0.00 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Sep. 12, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
11/20/201340.2940.3839.8039.802,756
11/19/201340.3440.4040.3040.301,311
11/18/201340.5640.7440.5040.504,039
11/15/201340.8140.8340.6940.7215,674
11/14/201340.3240.5140.2640.351,175
11/13/201339.8940.0639.7540.0619,306
11/12/201339.7540.0139.7439.915,499
11/11/201340.0940.1439.9539.9621,938
11/8/201340.3140.3139.7640.1010,982
11/7/201340.5140.5240.1140.226,049
11/6/201340.7640.9440.6740.672,441
11/5/201340.8840.8940.7440.795,515
11/4/201340.8241.1640.8241.168,354
11/1/201341.1941.2040.8041.0913,734
10/31/201341.2441.2940.9241.1010,062
10/30/201341.4241.4741.0841.337,790
10/29/201341.5041.5741.4141.522,341
10/28/201341.7041.7141.5741.691,131
10/25/201341.6441.8441.6241.842,554
10/24/201341.6441.6841.5441.541,401
10/23/201341.3541.6741.3541.543,424
10/22/201341.4741.8541.4741.852,100
10/21/201341.3541.5441.3541.5319,189
10/18/201341.8041.8041.5341.633,659
10/17/201341.0541.4341.0541.436,668
10/16/201340.6540.9440.5440.8423,353
10/15/201340.5940.6240.3740.4616,787
10/14/201340.3940.6740.3740.582,490
10/11/201340.1940.4840.1940.475,574
10/10/201339.9640.3339.9640.3314,797
10/9/201339.6039.7139.4839.524,868
10/8/201339.4039.5339.3239.379,748
10/7/201339.2539.6438.9239.552,075
10/4/201339.5939.7339.5839.714,441
10/3/201339.9239.9239.5839.642,473
10/2/201340.1140.2740.1040.273,528
10/1/201340.1340.4840.1340.374,328
9/30/201340.0440.0439.8839.9112,748
9/27/201340.0840.2040.0840.1910,746
9/26/201340.1840.1940.0240.031,734
9/25/201340.1740.1739.8739.962,553
9/24/201340.3940.3940.0440.1928,789
9/23/201340.4540.4540.2640.2830,794
9/20/201341.0841.0840.3640.3625,446
9/19/201341.5141.5141.2141.243,957
9/18/201340.0540.9639.7240.963,641
9/17/201340.0540.0539.6339.883,177
9/16/201339.8740.0539.8439.845,375
9/13/201339.4939.4939.4139.44680
9/12/201339.6839.6839.2939.316,307
9/11/201339.1439.4739.1439.474,119
9/10/201339.6339.6339.2839.4311,152
9/9/201338.5739.2738.5739.273,527
9/6/201338.4238.6238.3638.564,619
9/5/201338.2238.2738.0738.194,460
9/4/201338.1538.5238.1538.463,124
9/3/201338.3738.4037.8537.8510,171
8/30/201338.2838.2837.8337.833,406
8/29/201338.1738.1738.0238.072,441
8/28/201338.0438.2038.0338.133,327
8/27/201337.9738.2137.9738.1613,075
8/26/201338.6538.7238.4238.554,467
8/23/201338.2738.7238.2738.726,424
8/22/201338.2138.4838.1938.2458,303
8/21/201338.3938.5338.1338.38146,695
8/20/201338.3438.6738.1238.5322,975
8/19/201338.3438.3538.0938.094,666
8/16/201338.8438.9438.4738.4918,024
8/15/201339.3539.3538.8038.9728,875
8/14/201339.5839.6639.5239.624,384
8/13/201339.9639.9639.5039.617,516
8/12/201339.7239.7539.6939.751,156
8/9/201339.9340.1339.9340.0733,081
8/8/201339.9439.9939.8039.9917,404
8/7/201339.9439.9439.5939.804,279
8/6/201340.1040.1339.9240.0530,610
8/5/201340.2340.2339.9039.9810,352
8/2/201340.0440.2440.0440.0511,171
8/1/201340.3440.3440.0040.033,078
7/31/201340.1940.2539.6140.254,979
7/30/201340.4440.7040.1840.269,694
7/29/201340.4540.6040.3940.395,037
7/26/201340.3840.7540.3840.753,938
7/25/201340.5840.7840.4940.748,657
7/24/201341.3141.3140.5840.7332,083
7/23/201341.4441.4541.1641.3526,806
7/22/201341.1841.2741.0741.2314,730
7/19/201341.0041.0540.8340.9326,008
7/18/201340.8040.9940.8040.9911,464
7/17/201340.8140.8640.7440.8010,860
7/16/201340.8540.8740.6740.7114,368
7/15/201340.7040.8940.7040.845,496
7/12/201340.8540.8540.4840.6019,101
7/11/201340.4040.8740.4040.879,101
7/10/201339.7339.9239.5739.6533,227
7/9/201339.7140.0039.6239.9141,069
7/8/201339.6739.7039.4039.4226,189
7/5/201340.1040.1039.1839.198,181
7/3/201339.4239.5539.2739.445,505
7/2/201339.5939.7039.3239.3218,997
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center