FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $43.95

down -0.18


24/7/2014 04:00 PM  |  NYSEARCA : FFR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
7/23/201236.3036.5636.3036.4914,368
7/20/201236.9237.0136.7836.787,020
7/19/201237.4437.4437.0737.202,901
7/18/201237.3537.4137.2137.412,869
7/17/201237.1537.4536.9737.343,305
7/16/201236.8437.0636.6936.9710,225
7/13/201236.8036.9736.7436.9321,170
7/12/201236.2836.4636.2736.451,421
7/11/201236.5636.5736.3836.573,520
7/10/201236.5036.5236.1036.1016,156
7/9/201236.4036.4536.3736.454,519
7/6/201236.4636.6636.4636.666,393
7/5/201236.9436.9436.6536.8211,490
7/3/201236.7736.9836.7536.853,331
7/2/201236.5236.7136.2836.719,046
6/29/201236.2336.3836.0136.3838,807
6/28/201235.0535.5434.8735.5088,944
6/27/201235.2435.3535.0735.3027,706
6/26/201234.8635.1134.7235.007,592
6/25/201234.5934.8234.5134.75117,856
6/22/201234.7935.1834.6335.07474,722
6/21/201235.4135.4134.7634.793,003
6/20/201235.6935.7935.3535.609,316
6/19/201235.4035.6935.4035.618,577
6/18/201234.9835.3334.9835.157,650
6/15/201235.1035.1034.8635.038,074
6/14/201234.6434.8934.4634.749,519
6/13/201234.5034.6934.2234.286,457
6/12/201234.3734.5534.2334.5517,540
6/11/201235.1135.1134.3334.332,198
6/8/201234.5334.8634.4434.8515,266
6/7/201235.2935.3834.5934.887,219
6/6/201234.4534.8334.4134.718,995
6/5/201233.6233.8333.5133.775,696
6/4/201233.6333.6333.1433.3753,888
6/1/201233.6133.8033.4633.593,378
5/31/201234.2434.3233.9034.213,070
5/30/201234.2934.2934.0434.041,998
5/29/201234.6334.7434.5734.744,829
5/25/201234.2334.3034.1234.1214,929
5/24/201234.4934.5034.0534.313,827
5/23/201233.9234.1833.7734.189,377
5/22/201234.4734.5834.3434.537,673
5/21/201233.9334.4133.8334.408,497
5/18/201234.1534.1533.6333.638,526
5/17/201234.7034.7034.0434.0416,709
5/16/201235.1235.1834.7234.7213,814
5/15/201235.3035.4135.0435.145,620
5/14/201235.6035.6135.4535.454,323
5/11/201235.7236.0435.7235.853,360
5/10/201235.9336.0435.7735.914,067
5/9/201235.7135.9435.6035.9318,568
5/8/201236.1136.1535.7836.156,645
5/7/201236.1236.3336.0236.287,732
5/4/201236.1436.1836.0136.1821,586
5/3/201236.7636.7636.5736.583,844
5/2/201236.6136.8236.5036.7120,437
5/1/201236.3536.9936.3536.802,545
4/30/201236.4836.6036.4536.607,109
4/27/201236.4236.7636.4236.732,994
4/26/201236.4036.5036.2636.505,281
4/25/201236.2736.4236.1836.422,016
4/24/201235.9536.0135.8735.973,350
4/23/201235.4935.5335.3135.511,441
4/20/201235.6936.0435.6935.944,912
4/19/201235.5435.7035.4335.441,483
4/18/201235.6935.8235.6735.747,694
4/17/201235.6935.9035.6035.772,920
4/16/201235.2535.5935.2035.5223,475
4/13/201235.0735.3435.0735.2324,420
4/12/201234.9235.4034.9235.409,071
4/11/201234.9434.9434.7334.812,231
4/10/201234.9334.9334.3934.465,952
4/9/201234.8935.0434.8435.043,108
4/5/201235.4935.4935.1835.2912,486
4/4/201235.3935.3935.0835.2428,173
4/3/201236.0436.0435.5635.6611,835
4/2/201235.7136.0735.6636.047,803
3/30/201235.5235.7635.5235.702,846
3/29/201235.3135.4735.2035.4718,392
3/28/201235.6135.6235.4335.557,878
3/27/201235.9536.0635.9235.924,089
3/26/201235.7635.8035.7135.783,621
3/23/201235.1135.4135.1135.384,499
3/22/201235.3135.3535.1035.2217,695
3/21/201235.8335.8635.7735.826,799
3/20/201235.9136.1435.9036.054,185
3/19/201236.2036.4036.2036.294,221
3/16/201236.1136.2336.1136.15823
3/15/201235.9936.0735.9036.063,685
3/14/201236.2236.2235.8535.969,392
3/13/201235.7936.1735.6836.178,178
3/12/201235.3735.5035.2935.376,296
3/9/201235.4635.5135.3335.348,472
3/8/201235.4735.5535.2935.333,722
3/7/201234.8935.0034.7334.958,382
3/6/201234.9635.0434.7034.7714,384
3/5/201235.4835.5235.3035.523,008
3/2/201235.6035.6235.4635.4917,014
3/1/201235.3535.5635.3535.435,043
Trading Center