$42.63 -0.19 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Jan. 13, 2017 | 01:52 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
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
2/22/201641.0041.0140.7540.751,538
2/19/201640.4140.5640.3640.503,928
2/18/201639.8740.2439.8440.0114,766
2/17/201640.0440.1939.9339.976,980
2/16/201639.5539.5739.2439.524,764
2/12/201638.5638.7838.2638.745,755
2/11/201638.3738.4938.3038.424,418
2/10/201638.8739.1538.8738.905,103
2/9/201638.5738.8038.5738.672,033
2/8/201639.7339.7338.7938.801,994
2/5/201640.5340.5340.0140.013,021
2/4/201640.8440.9040.7540.812,180
2/3/201640.5540.7840.2640.696,207
2/2/201640.5040.5040.2240.263,235
2/1/201640.8041.1140.6840.995,856
1/29/201640.1240.5840.1240.552,210
1/28/201639.8939.9339.6739.675,194
1/27/201640.0740.2239.9339.931,587
1/26/201639.8240.3739.8240.372,499
1/25/201639.6339.8439.6239.629,570
1/22/201639.8440.0539.7739.922,377
1/21/201638.8639.0138.8139.012,260
1/20/201639.3639.3638.2139.2122,883
1/19/201639.9839.9839.6439.7310,261
1/15/201639.4139.5539.2239.5532,948
1/14/201640.2440.5440.1840.4930,463
1/13/201641.0341.0340.0740.072,879
1/12/201641.0141.0140.5940.591,911
1/11/201640.7140.8840.7140.882,633
1/8/201641.1141.1140.6440.642,711
1/7/201641.5041.7241.1141.1226,849
1/6/201641.7542.0641.7541.864,345
1/5/201641.8842.4341.8742.415,348
1/4/201641.8941.8941.4541.866,794
12/31/201542.5242.7142.4842.682,137
12/30/201542.7042.7042.7042.70746
12/29/201542.8442.8742.6442.867,043
12/28/201542.1642.3742.1642.304,639
12/24/201542.1642.5942.1642.202,853
12/23/201542.5042.5542.0842.5539,684
12/22/201542.0542.2542.0542.253,524
12/21/201542.0242.2441.7241.728,735
12/18/201542.0642.0641.9241.925,900
12/17/201543.0043.0042.0642.216,336
12/16/201541.9842.4741.9442.472,451
12/15/201541.7041.7141.5341.694,481
12/14/201541.3641.3941.0341.1415,646
12/11/201541.0541.3440.9641.192,982
12/10/201541.8841.8841.4741.567,154
12/9/201541.7242.2241.4341.9720,638
12/8/201541.8042.1941.1941.8714,708
12/7/201542.0142.2641.7441.987,302
12/4/201541.8142.5641.6641.8518,248
12/3/201542.2742.2741.5341.5449,956
12/2/201542.5942.6742.5942.602,231
12/1/201542.6542.9342.6442.641,939
11/30/201542.3742.5442.1642.544,206
11/27/201542.1942.7842.1842.662,235
11/25/201542.4042.4342.2142.432,159
11/24/201541.8442.3941.8442.092,387
11/23/201542.5642.5642.1942.191,272
11/20/201542.1742.5142.1742.489,608
11/19/201542.3342.3342.1442.141,602
11/18/201541.8042.0341.5242.034,650
11/17/201541.5741.8141.4341.4314,192
11/16/201541.1141.5741.0441.572,782
11/13/201541.1541.1541.1041.10818
11/12/201541.7041.7541.3641.443,245
11/11/201541.6041.8041.3941.524,553
11/10/201541.1541.5341.1341.405,466
11/9/201541.4441.4441.1441.141,323
11/6/201542.5042.5041.8341.934,780
11/5/201542.6743.0842.6743.085,864
11/4/201543.3643.3642.7042.883,728
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center