FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $44.25

down 0.00


29/8/2014 03:06 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
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
7/26/201237.0237.0836.8337.045,394
7/25/201236.5936.6636.2936.5210,336
7/24/201236.3336.3336.1536.213,912
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
Trading Center