$44.53 0.00 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Jun. 28, 2016 | 04:00 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
4/17/201544.9345.2244.8245.064,894
4/16/201545.1445.3945.1345.396,242
4/15/201545.1845.3045.1145.1814,043
4/14/201545.2245.3745.0945.092,835
4/13/201545.1745.2644.8645.116,979
4/10/201545.5645.5945.3645.365,053
4/9/201545.7045.7045.1845.426,536
4/8/201545.6845.9245.6845.878,417
4/7/201545.9545.9945.5145.658,084
4/6/201545.6946.2145.6946.097,515
4/2/201545.2945.6745.2945.492,488
4/1/201545.0345.3844.9445.276,955
3/31/201545.4145.4244.9945.193,581
3/30/201545.3345.6745.3345.6724,907
3/27/201545.5045.5045.1145.192,484
3/26/201545.2845.4545.1045.188,360
3/25/201546.2746.2745.5945.683,189
3/24/201546.1646.3645.8146.118,925
3/23/201546.0046.4045.8545.853,439
3/20/201545.0945.9345.0945.9316,072
3/19/201545.4245.4245.4245.42631
3/18/201544.0145.0044.0144.932,095
3/17/201543.9144.4043.9044.408,207
3/16/201544.2044.5844.1944.373,526
3/13/201543.8944.1443.7443.844,193
3/11/201543.5043.6143.1743.611,867
3/10/201543.2043.6542.8743.2911,125
3/9/201543.5343.9043.0243.903,867
3/6/201544.3644.3643.8143.978,419
3/5/201544.9245.3044.7545.076,065
3/4/201544.7745.1944.7745.003,465
3/3/201545.6145.6145.0845.397,468
3/2/201545.2745.6945.2345.5823,060
2/27/201545.0245.4345.0245.369,699
2/26/201545.4045.4745.2545.2510,534
2/25/201545.1545.8745.1545.6721,539
2/24/201545.5845.6845.2545.254,692
2/23/201545.5146.0645.5145.848,127
2/20/201545.3945.8745.2245.873,720
2/19/201545.9745.9745.1545.647,914
2/18/201545.5145.9545.3445.765,562
2/17/201546.0246.1745.4445.52176,019
2/13/201546.0346.2645.9946.143,547
2/12/201545.7946.0745.6646.046,577
2/11/201545.7845.7845.4145.517,793
2/10/201545.7745.8045.4745.774,850
2/9/201545.5945.7445.4145.4327,325
2/6/201546.7246.7245.8845.936,502
2/5/201546.5846.9146.5846.853,586
2/4/201546.3346.5446.2146.439,590
2/3/201546.4046.5345.9746.4013,705
2/2/201546.4346.4345.7446.3523,530
1/30/201546.4146.4145.9645.9712,092
1/29/201546.7746.7746.4246.6614,079
1/28/201547.1447.1446.5246.5213,005
1/27/201546.3946.9246.3946.9051,375
1/26/201546.7246.7846.4746.703,211
1/23/201546.5146.6246.4046.5322,815
1/22/201546.1046.4946.0346.495,646
1/21/201545.8746.0045.7745.9710,634
1/20/201546.1546.2545.7145.8710,808
1/16/201545.6546.0145.6145.806,311
1/15/201545.6745.8445.5045.648,690
1/14/201545.2745.6445.2745.544,719
1/13/201545.6245.6745.4045.414,085
1/12/201545.1645.1645.0245.02770
1/9/201545.0645.2344.8844.886,088
1/8/201545.0345.0344.8444.951,801
1/6/201544.1544.2143.9444.218,532
1/5/201543.6343.9443.6343.835,657
1/2/201543.7044.0343.6543.7313,488
12/31/201444.2844.4343.7343.734,168
12/30/201444.2644.3143.9844.211,740
12/29/201444.3144.3343.9444.224,245
12/26/201444.3944.3943.9644.202,214
12/24/201443.9244.2743.9244.137,295
12/23/201444.0044.2343.8544.078,061
12/22/201444.6944.8544.4744.854,410
12/19/201444.4544.4544.0544.394,274
12/18/201444.0044.0343.7743.923,566
12/17/201443.3843.6443.2543.6359,854
12/16/201443.1643.5143.0543.1712,313
12/15/201443.6443.6442.9342.945,620
12/12/201443.9043.9043.4943.5612,526
12/11/201444.1044.1743.9743.986,786
12/10/201443.9344.1443.8043.957,511
12/9/201443.5944.0443.5943.928,669
12/8/201444.1944.1943.7643.762,431
12/5/201443.9144.1543.7543.963,518
12/4/201444.0444.1743.8444.122,489
12/3/201444.2944.3544.1544.254,301
12/2/201444.1144.2944.0744.2210,219
12/1/201444.2544.3844.1544.224,179
11/28/201444.2344.2344.2344.231,017
11/26/201443.9644.1743.9544.088,487
11/25/201443.7043.9243.7043.923,128
11/24/201443.7243.9043.7243.809,125
11/21/201443.7743.8743.7043.813,472
11/20/201443.2543.4743.2543.347,314
11/19/201443.6643.7143.4243.424,195
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center