$43.13 +0.69 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Dec. 7, 2016 | 03:59 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
7/14/201647.0047.0046.6646.894,246
7/13/201646.9746.9746.6846.752,416
7/12/201646.9746.9746.7546.843,150
7/11/201646.4946.7546.4946.663,005
7/8/201645.9746.1445.9146.008,678
7/7/201645.8245.8245.2845.463,570
7/6/201645.6445.8445.3845.5015,631
7/5/201645.5545.8745.5545.711,357
7/1/201645.9946.1045.8746.0813,961
6/30/201645.6045.8745.4645.8611,106
6/29/201645.2745.4745.2445.241,919
6/28/201644.3844.5644.3044.533,289
6/27/201643.5643.6343.1343.6311,533
6/24/201643.2944.2943.2943.824,016
6/23/201645.3545.4945.2245.231,027
6/22/201644.9945.3444.8444.863,848
6/21/201645.5745.7445.3245.743,224
6/20/201645.3045.6945.3045.3013,331
6/17/201644.4144.7044.4144.529,617
6/16/201644.1944.7644.1944.602,848
6/15/201644.6544.8144.4744.505,456
6/14/201644.1944.3444.1244.34763
6/13/201645.0245.0244.5244.52617
6/10/201644.9445.0144.7044.712,589
6/9/201645.1145.4245.1145.415,586
6/8/201644.9945.4244.9945.421,608
6/7/201645.0045.1544.9445.141,583
6/6/201644.9144.9644.6344.891,483
6/3/201644.8244.9944.6744.905,526
6/2/201644.0644.4044.0644.401,402
6/1/201644.2644.3444.0944.2518,637
5/31/201644.2644.4144.1444.3612,707
5/27/201644.2244.4044.2244.293,209
5/26/201644.3144.3944.1944.322,234
5/25/201644.1344.2944.1044.222,691
5/24/201644.1444.1743.9644.1224,552
5/23/201643.6143.7543.6143.742,334
5/20/201643.9143.9143.7243.763,022
5/19/201643.3443.4043.2243.402,069
5/18/201644.1044.3143.7043.703,829
5/17/201644.5944.6344.4044.409,056
5/16/201644.5444.8744.5444.767,985
5/13/201644.4444.4444.3744.414,639
5/12/201644.9644.9644.5844.581,793
5/11/201645.3545.3544.6844.692,933
5/10/201645.5545.6445.4645.634,667
5/9/201645.3445.4845.2945.482,439
5/6/201644.6645.0844.6644.973,019
5/5/201644.7944.9244.7244.782,795
5/4/201644.5244.8044.5244.652,415
5/3/201644.6444.6444.4844.502,611
5/2/201644.6944.8344.6144.761,869
4/29/201644.1644.1643.8444.1113,529
4/28/201644.5444.5944.4844.59809
4/27/201644.6544.7344.3844.697,640
4/26/201644.7944.7944.7444.74888
4/25/201644.2844.3744.2144.372,656
4/22/201643.8844.1443.8844.082,340
4/21/201644.3944.3943.9743.97504
4/20/201644.6944.7644.5544.553,199
4/19/201644.9044.9244.8244.856,434
4/18/201644.4444.6644.4444.662,069
4/15/201644.4444.5944.4244.512,306
4/14/201644.3444.3844.3344.331,278
4/13/201644.5644.5744.5144.532,325
4/12/201644.2444.6344.2444.633,884
4/11/201644.5544.5544.2944.372,190
4/8/201644.1144.3444.1144.242,270
4/7/201643.9843.9843.6543.651,140
4/6/201643.8744.0243.8044.002,786
4/5/201643.8843.8943.7543.891,680
4/4/201644.2544.2544.0244.071,772
4/1/201643.8844.1443.8644.143,754
3/31/201644.1544.4244.1544.334,720
3/30/201644.5344.5344.3044.404,809
3/29/201643.6444.1743.5344.172,588
3/28/201643.0443.4842.8443.481,963
3/24/201643.0443.0442.8043.032,641
3/23/201643.6643.6643.3043.462,530
3/22/201643.7043.8543.6143.692,272
3/21/201644.0744.1243.7543.755,204
3/18/201644.3044.3044.0544.154,113
3/17/201643.8044.2743.8044.271,415
3/16/201642.9243.6442.9243.641,848
3/15/201642.9343.1042.5943.003,747
3/14/201643.0143.1443.0043.104,661
3/11/201642.6942.9242.6942.9246,511
3/10/201642.2442.2442.0042.084,965
3/9/201642.0742.3642.0742.203,674
3/8/201642.2742.3142.0442.314,440
3/7/201642.1442.3942.1342.262,604
3/4/201642.2542.5042.1042.413,444
3/3/201642.0942.2142.0942.211,938
3/2/201641.6942.0141.6941.975,317
3/1/201641.1141.7641.1141.615,354
2/29/201640.8841.1840.7140.764,306
2/26/201641.0741.0940.9741.04395,528
2/25/201640.7041.0740.7041.032,836
2/24/201640.1940.6040.0640.414,565
2/23/201640.5140.6540.3740.372,391
Trading Center