FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $43.24

down -0.02


1/8/2014 04:00 PM  |  NYSEARCA : FFR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
7/1/201339.2239.2839.0439.0980,076
6/28/201339.0839.3139.0739.1639,388
6/27/201338.8839.1438.8639.0545,533
6/26/201338.1838.3937.8138.3024,350
6/25/201337.5837.9037.3337.7946,323
6/24/201337.0837.7236.4937.1759,743
6/21/201337.4537.8537.0937.38165,802
6/20/201338.6038.6037.3137.4261,666
6/19/201340.3240.3939.1339.23200,999
6/18/201340.3340.6640.3140.637,873
6/17/201340.2940.4539.9740.1121,993
6/14/201340.0040.4239.8640.0717,424
6/13/201339.1139.9639.1139.969,579
6/12/201339.4739.4738.9038.9110,396
6/11/201339.3839.5739.3339.349,506
6/10/201340.4740.4740.1040.2520,479
6/7/201340.5440.5940.3040.5115,577
6/6/201339.8640.1439.5440.1414,788
6/5/201340.3940.3939.7439.88189,222
6/4/201340.8640.8640.5640.6722,361
6/3/201340.5340.7440.3640.6612,205
5/31/201340.7540.9740.5340.5317,428
5/30/201341.3341.4841.1141.1124,184
5/29/201341.9241.9241.2741.5837,685
5/28/201342.9343.0042.3442.4115,813
5/24/201342.3642.4942.2242.4917,906
5/23/201342.7242.9042.2942.7924,813
5/22/201344.4644.5243.4443.6215,086
5/21/201344.3844.6544.3444.577,445
Trading Center