$46.17 -0.11 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Sep. 30, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
11/3/201543.2843.3442.7242.843,134
10/30/201542.7643.4442.7642.8755,884
10/29/201543.3343.4343.0443.264,141
10/28/201543.3043.8342.9643.0649,711
10/26/201543.7743.7743.2543.251,616
10/23/201543.9943.9943.5043.652,860
10/22/201543.9043.9043.5643.56958
10/21/201543.4843.5943.1043.363,205
10/20/201543.2443.5542.6843.403,566
10/19/201543.4543.5443.2043.542,303
10/16/201542.9343.3342.9343.043,472
10/15/201542.7342.7642.4642.754,695
10/14/201542.8242.8242.1442.547,166
10/13/201542.3842.8642.3842.581,876
10/12/201542.7742.9942.7742.991,603
10/9/201542.9442.9442.5142.614,013
10/8/201542.3643.0142.3042.9525,544
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center