$42.44 0.00 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Dec. 6, 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
5/4/201544.8945.0144.5844.587,803
5/1/201545.1745.2544.1544.6510,812
4/30/201544.4045.1044.2044.255,898
4/29/201545.0245.2144.4345.186,038
4/28/201545.4945.4945.0045.444,202
4/27/201545.3645.7445.3645.518,887
4/24/201545.3845.5245.1045.523,870
4/23/201545.0845.2644.9145.003,082
4/22/201545.2845.2844.9345.1629,468
4/21/201544.9945.2644.9344.9740,731
4/20/201545.1245.1244.8245.008,317
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
  • Showing 401-500 of 1,250 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center