FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $41.99

down -0.27


22/9/2014 03:58 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
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
5/20/201344.5144.5944.4344.545,539
5/17/201344.3844.4044.2644.291,049
5/16/201344.1544.2843.9843.9813,279
5/15/201343.9044.1943.9044.072,051
5/14/201343.9744.1943.9744.1311,040
5/13/201344.1444.2044.0144.0917,386
5/10/201344.1944.2643.9144.2625,303
5/9/201344.5144.5144.1344.1310,027
5/8/201344.6244.6544.4544.5927,028
5/7/201344.5844.6744.2844.6519,923
5/6/201344.6144.6844.5244.546,422
5/3/201344.4744.7144.4044.6136,488
5/2/201343.8844.3943.8844.2649,290
5/1/201344.2144.2143.7143.777,252
4/30/201344.1244.1943.8344.1830,278
4/29/201343.6343.8843.6343.837,097
4/26/201343.4743.4943.3143.437,004
4/25/201343.8243.8243.5843.586,106
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
Trading Center