$47.19 -0.17 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Jul. 27, 2016 | 03:09 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
10/7/201542.1642.4041.9942.209,194
10/6/201541.9642.3841.9641.984,248
10/5/201541.7242.2041.7241.9326,981
10/2/201540.6041.3440.2241.342,659
10/1/201541.2741.2740.7140.712,283
9/30/201541.0141.2940.4040.909,581
9/29/201540.2340.4740.1040.3311,271
9/28/201540.6140.6139.8239.823,208
9/25/201540.8341.2940.5941.295,837
9/24/201540.1840.2840.1740.2816,759
9/23/201540.8440.9640.1740.2610,239
9/22/201540.5240.6840.5140.562,012
9/21/201541.1441.4541.0141.092,183
9/18/201540.8441.4440.8441.252,261
9/17/201541.0541.6941.0541.112,973
9/16/201540.4141.0640.4140.8110,848
9/15/201539.9540.7439.9540.742,022
9/14/201540.1140.6140.0240.096,482
9/11/201539.6440.4539.6440.451,423
9/10/201540.1540.1539.6839.742,264
9/9/201540.5940.5939.7340.152,847
9/8/201540.0840.2339.6139.907,813
9/4/201539.6939.7839.4139.681,439
9/3/201540.5640.5639.9740.531,058
9/2/201540.2340.4539.5840.403,980
9/1/201539.9240.3039.2739.9941,856
8/31/201541.2041.3540.5840.966,916
8/28/201541.1441.5441.0441.4124,338
8/27/201541.4241.8340.9641.5212,903
8/26/201540.6140.8440.3740.665,569
8/25/201541.3141.7039.8539.8524,317
8/24/201541.5141.5130.5540.3938,553
8/21/201542.7443.0442.0942.0910,284
8/20/201543.1443.5042.9343.304,248
8/19/201543.3243.8443.1143.841,959
8/18/201543.9343.9343.3843.563,694
8/17/201543.4643.8142.9943.625,552
8/14/201543.3443.6243.1543.553,112
8/13/201543.0843.0842.5742.951,650
8/12/201543.0343.2442.6543.241,597
8/11/201542.8943.2842.5942.775,888
8/10/201543.3343.4642.8043.312,951
8/7/201542.9843.2242.8443.222,763
8/6/201543.3543.3542.6042.953,470
8/5/201544.0644.1042.8142.811,855
8/4/201543.8243.8242.9042.912,891
8/3/201542.8143.3642.8142.844,784
7/31/201542.9843.4942.8343.0218,339
7/30/201543.1543.1542.4442.443,478
7/29/201542.5942.9242.5542.693,764
7/28/201542.7643.0342.4342.823,157
7/27/201542.5942.9742.4142.414,789
7/24/201542.3942.9242.3642.926,352
7/23/201542.6043.1342.3242.474,334
7/22/201543.3643.4143.0143.276,728
7/21/201543.5143.5142.7342.9431,288
7/20/201542.8543.8442.8543.3016,473
7/17/201543.2143.4143.1343.237,068
7/16/201542.9843.4942.9843.324,341
7/15/201542.6343.3442.6342.929,218
7/14/201542.5642.8042.5042.6112,779
7/13/201543.2143.2142.3542.715,148
7/10/201542.3942.7442.2642.533,468
7/9/201542.0242.4341.8441.865,646
7/8/201541.6642.3541.6642.042,869
7/7/201541.9942.3241.7841.902,532
7/6/201541.4942.0141.4942.016,199
7/2/201542.0842.4741.8441.845,637
7/1/201542.0842.2941.6942.293,645
6/30/201541.9742.2741.3941.408,736
6/29/201542.0042.5941.5141.515,080
6/26/201542.2742.7641.9342.615,342
6/25/201542.4442.4442.1442.374,238
6/24/201542.7542.9442.3442.3468,131
6/23/201543.1743.2342.9743.103,738
6/22/201543.5743.5843.3843.388,582
6/19/201543.4343.5043.1043.418,455
6/18/201543.2043.5043.2043.4616,142
6/17/201542.8443.0342.8142.811,180
6/16/201542.9243.0742.5743.077,983
6/15/201542.6042.9142.5642.7816,411
6/12/201542.8443.0242.8442.8920,006
6/11/201543.2343.2342.8942.946,679
6/10/201542.7043.1442.5542.948,869
6/9/201542.6842.7342.3042.384,646
6/8/201542.5042.7342.4542.685,159
6/5/201542.9542.9542.4442.829,466
6/4/201543.2143.2143.0443.095,100
6/3/201544.2244.2243.2243.245,550
6/2/201543.5244.2243.5244.163,127
6/1/201543.5444.4143.5444.037,042
5/29/201544.1144.4043.5043.505,784
5/28/201544.1944.7743.6744.1613,136
5/27/201543.9244.3743.8644.1226,778
5/26/201544.2444.3143.9744.295,190
5/22/201544.5145.1644.4544.602,562
5/21/201544.7044.9844.5544.6210,297
5/20/201544.9445.3344.4644.7011,386
5/19/201544.9445.2844.7644.897,320
5/18/201544.7845.3144.7845.315,561
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center