FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $43.22

up +0.06


9/7/2014 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
4/24/201343.5743.6743.4843.585,158
4/23/201343.3043.5243.2843.378,574
4/22/201343.1643.3843.1243.353,826
4/19/201343.0143.3543.0143.345,412
4/18/201342.7842.8342.6242.697,377
4/17/201342.9842.9842.6642.889,952
4/16/201342.8343.2742.8343.214,509
4/15/201343.1943.4542.6042.748,392
4/12/201343.6943.6943.3243.506,239
4/11/201343.1043.4543.1043.2717,819
4/10/201342.9342.9842.7942.9016,172
4/9/201342.6942.7542.4742.6911,927
4/8/201342.6642.8642.5442.863,420
4/5/201341.9642.5341.9642.4914,576
4/4/201341.6041.9841.6041.985,985
4/3/201341.4941.4941.2041.20626
4/2/201341.5141.5841.3641.4128,910
4/1/201341.0441.0440.8140.883,090
3/28/201341.3041.3041.1041.271,561
3/27/201340.9641.2040.9441.1411,957
3/26/201340.8741.0540.8741.056,840
3/25/201340.9740.9740.5940.6392,645
3/22/201340.5840.7640.5840.695,770
3/21/201340.5540.6440.4940.644,149
3/20/201340.7540.7540.6040.74104,512
3/19/201340.7040.7240.5040.592,025
3/18/201340.7340.9440.7340.8712,068
3/15/201341.2341.2340.9741.097,675
3/14/201341.0241.1941.0241.197,874
3/13/201340.6940.7540.6340.6310,028
3/12/201341.0141.0140.6640.687,032
3/11/201340.8440.9340.7640.857,859
3/8/201341.1641.1940.7440.934,113
3/7/201341.1741.1740.9240.956,161
3/6/201340.9940.9940.8940.913,825
3/5/201341.0441.0840.8740.9831,482
3/4/201340.7140.8840.5640.864,500
3/1/201340.4040.6540.4040.654,437
2/28/201340.4240.6140.4040.405,721
2/27/201339.8440.3839.8440.377,198
2/26/201340.1240.1239.7739.9711,560
2/25/201340.3140.3239.5439.5716,379
2/22/201340.0040.2340.0040.1616,640
2/21/201340.1740.1739.8340.008,567
2/20/201340.7640.7640.2440.248,262
2/19/201340.4640.5740.4640.5612,539
2/15/201340.5740.5740.1840.2410,734
2/14/201340.3240.4440.3040.3311,831
2/13/201340.4140.6540.3740.4813,442
2/12/201340.4840.5140.3340.3910,248
2/11/201340.5440.5440.1340.2915,342
2/8/201340.2240.4940.0940.1111,651
2/7/201339.9840.2139.7939.9759,794
2/6/201340.0340.3139.6540.1656,962
2/5/201340.1040.1340.0140.0616,625
2/4/201340.3540.3540.0640.066,323
2/1/201340.5840.6240.4340.467,466
1/31/201340.3740.3740.2840.305,989
1/30/201340.5140.5640.3440.4113,126
1/29/201340.5240.6340.3540.4111,137
1/28/201340.5540.5540.2340.398,370
1/25/201340.2640.4540.2440.4516,483
1/24/201340.4340.5340.1940.286,752
1/23/201340.3240.3540.0240.247,527
1/22/201340.2140.2440.1040.2415,399
1/18/201340.0840.0839.8839.979,281
1/17/201340.0240.2240.0140.097,329
1/16/201340.0040.1639.8840.0119,433
1/15/201339.9540.1039.8640.107,778
1/14/201340.0140.0139.7539.989,756
1/11/201339.9039.9339.7639.9327,377
1/10/201339.8840.0039.8039.9910,581
1/9/201339.7439.8239.7439.798,033
1/8/201339.3839.4639.3339.4210,041
1/7/201339.5739.7339.5339.6610,373
1/4/201339.6539.7339.5639.643,186
1/3/201339.6939.7939.5139.6110,317
1/2/201339.8939.9939.6839.7919,013
12/31/201239.0239.3738.7339.3741,667
12/28/201239.0639.0938.8238.988,639
12/27/201239.0739.2938.9439.083,222
12/26/201238.9539.1338.9138.952,526
12/24/201239.2639.2638.9439.113,772
12/21/201238.9139.1338.5339.1332,652
12/20/201239.8840.2239.8740.2210,001
12/19/201239.7139.7939.7139.766,661
12/18/201239.5339.7439.5339.7410,293
12/17/201239.3539.4539.2939.346,173
12/14/201239.2539.3339.1539.197,858
12/13/201239.3239.3238.9939.097,173
12/12/201239.3239.5239.3139.352,619
12/11/201239.1639.4539.1239.285,880
12/10/201239.3239.3239.1839.291,066
12/7/201238.9839.2338.9839.146,007
12/6/201238.9238.9338.8238.932,785
12/5/201238.6838.9838.6838.951,483
12/4/201238.8538.9738.8038.9720,499
12/3/201239.0339.0338.7338.733,144
11/30/201238.8038.8038.5938.614,349
11/29/201238.4538.7138.4538.653,002
Trading Center