$44.31 +0.39 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Dec. 19, 2014 | 12:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
9/28/201237.8938.0037.8737.925,438
9/27/201238.0538.3437.9538.297,581
9/26/201237.8638.0637.7837.8323,211
9/25/201238.3238.3337.7537.754,262
9/24/201238.0638.2537.9738.175,188
9/21/201238.6438.6438.1938.354,966
9/20/201238.4938.4938.3338.442,786
9/19/201239.0939.0938.8938.892,966
9/18/201239.2339.2338.8738.9316,517
9/17/201239.4539.4539.1339.133,313
9/14/201239.5639.6439.4139.4175,116
9/13/201238.8139.1438.5739.0310,898
9/12/201238.7038.7038.5438.567,765
9/11/201238.5638.5638.2938.399,617
9/10/201238.5238.5238.1838.226,295
9/7/201238.4738.6238.4738.5313,506
9/6/201238.2538.3338.0938.296,225
9/5/201237.9637.9637.6937.8312,088
9/4/201237.8437.8637.5537.754,758
8/31/201237.8637.8637.6537.727,248
8/30/201237.5137.5937.4837.523,048
8/29/201238.0938.0937.8437.927,074
8/28/201237.7837.8737.6337.846,217
8/27/201237.9637.9637.6437.704,936
8/24/201237.7037.8037.7037.804,030
8/23/201237.9237.9237.6137.734,875
8/22/201237.6137.8737.5537.872,323
8/21/201238.3138.3137.6737.7316,986
8/20/201237.9537.9537.6237.728,133
8/17/201237.9237.9537.7437.952,217
8/16/201237.5937.8337.4637.777,259
8/15/201237.6137.6937.4737.5713,599
8/14/201237.6237.6637.4837.607,741
8/13/201237.6837.6837.4037.547,589
8/10/201237.6437.6537.3837.644,223
8/9/201237.7237.7237.5137.518,868
8/8/201237.6037.6337.5437.612,980
8/7/201237.8537.9737.8437.976,197
8/6/201238.0838.0837.9937.992,887
8/3/201237.9438.0137.8237.915,971
8/2/201237.2137.3837.0337.2645,374
8/1/201237.8537.8537.5837.6834,121
7/31/201237.5437.6237.4637.4967,724
7/30/201237.5137.6537.3537.4616,259
7/27/201237.2237.6037.2037.605,451
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center