$43.92 +0.29 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Dec. 18, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
3/3/201440.4240.5140.2440.355,293
2/28/201440.6440.7940.6340.714,722
2/27/201440.5040.5940.3840.423,868
2/26/201440.6640.6640.4940.563,097
2/25/201440.3440.7340.3440.4917,674
2/24/201440.4840.8540.4840.653,905
2/21/201440.6240.7340.4440.513,054
2/20/201440.6440.6640.4040.545,160
2/19/201440.6940.7940.4540.4846,604
2/18/201440.3040.5440.3040.537,908
2/14/201440.0040.2840.0040.1922,371
2/13/201440.0140.1740.0140.173,896
2/12/201440.0040.0439.9240.027,673
2/11/201439.6440.1139.6439.9314,070
2/10/201439.5039.6539.4639.6314,165
2/7/201439.3839.6039.1839.4633,510
2/6/201438.9839.1638.9839.041,802
2/5/201438.7038.7738.5838.637,390
2/4/201438.5338.8338.4838.8146,411
2/3/201438.7838.7838.1238.129,015
1/31/201438.6939.0838.5039.015,250
1/30/201438.9639.1538.7839.1517,585
1/29/201438.7538.7538.5238.713,850
1/28/201438.9239.1238.9239.0515,320
1/27/201438.8238.9938.5538.8123,553
1/24/201439.2039.2038.8838.943,882
1/23/201439.4539.5539.3939.477,333
1/22/201439.8539.9139.8039.919,802
1/21/201439.5039.7439.1839.7425,918
1/17/201439.2139.6539.2139.3610,775
1/16/201439.3439.5239.1939.5041,540
1/15/201439.6239.6739.4239.4230,807
1/14/201439.0239.4839.0239.3111,024
1/13/201439.6039.6039.1339.136,043
1/10/201439.1239.6539.1239.6255,064
1/9/201439.6139.6138.8639.046,844
1/8/201439.2139.3339.0639.217,277
1/7/201439.2539.4239.2539.423,419
1/6/201439.3439.3439.0239.1612,589
1/3/201439.1839.2839.0639.2029,739
1/2/201439.1239.1638.8238.9319,559
12/31/201339.4639.5639.2139.2116,280
12/30/201339.3539.4139.1939.2710,156
12/27/201339.0839.1438.9538.9618,981
12/26/201338.9839.2038.9839.1536,193
12/24/201338.8138.9538.8038.952,539
12/23/201338.8839.1038.8838.977,730
12/20/201338.7738.7838.6338.783,415
12/19/201338.5338.6138.4338.524,662
12/18/201338.4738.9138.3038.709,943
12/17/201338.4438.6938.3638.694,180
12/16/201338.8238.8238.6538.764,521
12/13/201338.6838.6938.5338.5811,047
12/12/201338.4838.5938.4338.535,208
12/11/201339.0839.0838.6138.6114,573
12/10/201339.0839.4739.0839.4316,217
12/9/201339.2139.4639.1839.3912,453
12/6/201339.3139.4439.3139.404,592
12/5/201339.0639.1738.9939.103,478
12/4/201339.0039.3439.0039.232,519
12/3/201339.1439.1839.1039.101,358
12/2/201339.3439.4939.2639.333,330
11/29/201339.8140.0239.6339.741,566
11/27/201339.7139.7939.6839.79800
11/26/201339.5839.6339.4839.548,431
11/25/201339.5539.7239.5539.623,596
11/22/201339.8639.8939.8039.893,061
11/21/201339.8440.0239.8439.907,311
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center