$47.26 -0.07 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Jul. 25, 2016 | 03:23 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
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
11/18/201443.7943.8243.5743.822,440
11/17/201443.4643.6143.4643.571,621
11/14/201443.6543.7643.6243.682,217
11/13/201443.5543.8043.5543.5710,886
11/12/201443.5043.5543.4143.411,963
11/11/201443.6943.7243.4743.673,411
11/10/201443.2543.5843.2543.575,193
11/7/201443.1543.3343.0243.334,491
11/6/201443.5943.5943.2543.3412,091
11/5/201443.9244.0243.7143.7918,634
11/4/201443.8944.0443.6843.964,560
11/3/201443.9944.1543.8844.152,889
10/31/201443.7343.9943.6543.803,688
10/30/201442.7043.1942.7042.874,432
10/29/201443.0443.1242.6942.7535,112
10/28/201442.8043.1142.7943.113,384
10/27/201442.5542.6342.4542.606,695
10/24/201442.5642.6542.5042.653,155
10/23/201442.6442.6842.5142.549,641
10/22/201442.4442.4542.2042.214,243
10/21/201442.1342.3342.0342.305,801
10/20/201441.6041.9541.4441.9514,136
10/17/201441.4141.5741.2041.369,383
10/16/201440.7541.2140.7541.0348,112
10/15/201441.2241.4340.8141.3749,288
10/14/201441.1641.7441.1641.273,786
10/13/201441.4041.4040.9840.983,153
10/10/201441.1941.5040.8840.886,527
10/9/201441.5841.5941.0641.065,117
10/8/201440.6941.4840.6941.4815,110
10/7/201441.0141.0340.8040.802,542
10/6/201440.9641.1440.9041.084,055
10/3/201440.9140.9640.8140.8114,797
10/2/201441.0441.0440.5440.933,848
10/1/201441.2741.2740.9541.097,681
9/30/201441.3141.3840.8841.254,517
9/29/201441.1341.3241.1341.174,352
9/26/201441.4041.6241.3641.592,288
9/25/201441.4041.4041.0641.145,995
9/24/201441.5341.6541.3041.4068,904
9/23/201441.7941.7941.4841.697,788
9/22/201442.1442.1441.9741.993,423
9/19/201442.4342.4342.2342.262,549
9/18/201442.4442.4942.3242.3379,620
9/17/201442.5942.8142.5542.554,631
9/16/201442.2142.7642.2142.743,242
9/15/201442.6742.6742.4042.554,304
9/12/201443.0543.0742.6142.684,152
9/11/201443.5243.5543.3843.446,593
9/10/201443.8443.8443.5943.653,922
9/9/201444.0344.0343.8743.965,497
9/8/201444.4244.4244.0844.291,924
9/5/201444.2944.4744.2844.426,382
9/4/201444.7244.7244.1444.3116,922
9/3/201444.5844.5844.4144.502,172
9/2/201444.5844.5844.2144.2112,889
8/29/201444.2144.3244.1144.253,040
8/28/201444.0544.2443.9844.1118,842
8/27/201444.4844.4843.9644.332,951
8/26/201444.1244.3444.1244.333,535
8/25/201444.4644.4644.0544.269,715
8/22/201444.3044.3044.1044.109,120
8/21/201444.4144.4244.2944.3815,938
8/20/201444.0844.4044.0844.335,957
8/19/201444.1544.2744.1544.264,944
8/18/201443.8744.0543.8744.052,344
8/15/201444.0844.0843.5943.5925,470
8/14/201443.8543.8543.6543.651,907
8/13/201443.3043.7243.3043.704,494
8/12/201443.3543.3543.1443.147,712
8/11/201443.1343.4343.1343.203,331
8/8/201442.7043.2242.7042.883,923
8/7/201443.0543.1242.6342.636,754
8/6/201442.6942.8542.6942.703,476
8/5/201443.1843.1842.8442.927,690
8/4/201443.0443.5043.0043.424,767
8/1/201443.1443.4543.1343.24105,168
7/31/201443.6043.6143.1743.264,200
7/30/201443.7943.8743.6343.835,699
7/29/201443.9544.0243.7343.733,802
7/28/201443.6743.9843.6743.873,412
7/25/201443.7943.8943.6643.682,492
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center