$41.09 -0.16 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Oct. 1, 2014 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
11/28/201238.0038.3938.0038.321,822
11/27/201238.2538.5238.2538.343,971
11/26/201238.4138.4238.3538.397,893
11/23/201238.4338.4938.3638.494,605
11/21/201237.8837.9837.8537.985,725
11/20/201238.1438.1437.8237.994,035
11/19/201237.7937.9837.7937.913,163
11/16/201237.3437.4437.1137.379,165
11/15/201237.4737.4737.1637.213,865
11/14/201237.8037.8037.2037.203,186
11/13/201237.7737.9437.7737.8418,960
11/12/201237.9838.0437.8238.034,305
11/9/201237.9338.1137.8937.9813,289
11/8/201238.2938.3738.0638.084,743
11/7/201238.6838.6838.3338.579,581
11/6/201238.8738.9138.6338.812,743
11/5/201238.7738.7738.4038.622,401
11/2/201238.8938.8938.6238.621,612
11/1/201238.6138.6838.5438.663,235
10/31/201238.2538.3937.9838.3436,718
10/26/201238.0338.2638.0138.174,207
10/25/201238.1438.4038.1138.3911,854
10/24/201238.2438.3438.1938.224,899
10/23/201238.2738.4138.0038.0416,915
10/22/201238.5538.5738.2738.574,305
10/19/201238.8738.8738.4438.576,042
10/18/201238.7838.8038.7038.791,050
10/17/201238.9338.9338.6138.769,448
10/16/201238.6638.6638.5538.606,623
10/15/201238.3038.3638.0638.2910,821
10/12/201238.2138.2138.0338.081,462
10/11/201238.3338.3338.1138.115,055
10/10/201238.1838.1837.9538.012,924
10/9/201238.1838.1837.9037.9124,915
10/8/201238.2338.2337.9738.092,629
10/5/201238.3838.4738.1638.232,536
10/4/201238.2538.2738.1738.222,588
10/3/201237.9838.1837.9838.058,724
10/2/201238.0538.0537.8337.846,390
10/1/201237.9638.0337.6137.784,486
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center