$44.65 +0.15 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

May. 4, 2016 | 03:07 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
4/29/201441.7942.0141.7941.9410,794
4/28/201441.5741.8041.4441.802,506
4/25/201441.4141.4141.3641.403,764
4/24/201441.6441.6441.4241.6316,818
4/23/201441.5641.5741.3541.395,469
4/22/201441.6541.6541.3541.646,169
4/21/201441.2141.5841.2141.584,378
4/17/201441.4541.4941.3841.4514,349
4/16/201441.2541.5041.2541.5025,035
4/15/201440.9241.2040.7441.2018,426
4/14/201440.8340.9640.8340.842,093
4/11/201440.8641.0140.7640.7611,318
4/10/201441.1441.2040.8740.871,958
4/9/201441.1841.1841.0941.092,122
4/8/201440.8641.1640.8641.091,936
4/7/201441.2041.2041.1541.151,341
4/4/201440.9341.2840.8240.961,640
4/3/201440.6840.9940.6840.783,928
4/2/201440.8941.0640.8940.913,277
4/1/201440.7540.7640.4940.6634,704
3/31/201440.6340.7240.6240.714,761
3/28/201440.4040.5140.2040.392,370
3/27/201439.9740.0339.9240.013,904
3/26/201439.9839.9839.9439.942,080
3/25/201440.0740.1739.8940.1713,221
3/24/201440.1940.1939.6639.792,461
3/21/201440.0240.1639.7639.762,921
3/20/201439.4839.6339.3639.622,651
3/19/201440.3040.5239.9939.992,081
3/18/201440.4840.5340.3340.5317,708
3/17/201440.1640.4340.1640.386,661
3/14/201440.0640.2340.0240.154,519
3/13/201440.5740.5739.9539.956,252
3/12/201440.3640.3940.2240.3913,295
3/11/201440.6040.6640.3840.407,483
3/10/201440.4340.5140.4040.464,732
3/7/201440.9440.9440.6140.8110,860
3/6/201441.3741.3741.1041.223,367
3/5/201440.8741.1640.8240.998,814
3/4/201441.0041.1141.0041.114,811
3/3/201440.4240.5140.2440.355,293
2/28/201440.6440.7940.6340.714,722
2/27/201440.5040.5940.3840.423,868
2/26/201440.6640.6640.4940.563,097
2/25/201440.3440.7340.3440.4917,674
2/24/201440.4840.8540.4840.653,905
2/21/201440.6240.7340.4440.513,054
2/20/201440.6440.6640.4040.545,160
2/19/201440.6940.7940.4540.4846,604
2/18/201440.3040.5440.3040.537,908
2/14/201440.0040.2840.0040.1922,371
2/13/201440.0140.1740.0140.173,896
2/12/201440.0040.0439.9240.027,673
2/11/201439.6440.1139.6439.9314,070
2/10/201439.5039.6539.4639.6314,165
2/7/201439.3839.6039.1839.4633,510
2/6/201438.9839.1638.9839.041,802
2/5/201438.7038.7738.5838.637,390
2/4/201438.5338.8338.4838.8146,411
2/3/201438.7838.7838.1238.129,015
1/31/201438.6939.0838.5039.015,250
1/30/201438.9639.1538.7839.1517,585
1/29/201438.7538.7538.5238.713,850
1/28/201438.9239.1238.9239.0515,320
1/27/201438.8238.9938.5538.8123,553
1/24/201439.2039.2038.8838.943,882
1/23/201439.4539.5539.3939.477,333
1/22/201439.8539.9139.8039.919,802
1/21/201439.5039.7439.1839.7425,918
1/17/201439.2139.6539.2139.3610,775
1/16/201439.3439.5239.1939.5041,540
1/15/201439.6239.6739.4239.4230,807
1/14/201439.0239.4839.0239.3111,024
1/13/201439.6039.6039.1339.136,043
1/10/201439.1239.6539.1239.6255,064
1/9/201439.6139.6138.8639.046,844
1/8/201439.2139.3339.0639.217,277
1/7/201439.2539.4239.2539.423,419
1/6/201439.3439.3439.0239.1612,589
1/3/201439.1839.2839.0639.2029,739
1/2/201439.1239.1638.8238.9319,559
12/31/201339.4639.5639.2139.2116,280
12/30/201339.3539.4139.1939.2710,156
12/27/201339.0839.1438.9538.9618,981
12/26/201338.9839.2038.9839.1536,193
12/24/201338.8138.9538.8038.952,539
12/23/201338.8839.1038.8838.977,730
12/20/201338.7738.7838.6338.783,415
12/19/201338.5338.6138.4338.524,662
12/18/201338.4738.9138.3038.709,943
12/17/201338.4438.6938.3638.694,180
12/16/201338.8238.8238.6538.764,521
12/13/201338.6838.6938.5338.5811,047
12/12/201338.4838.5938.4338.535,208
12/11/201339.0839.0838.6138.6114,573
12/10/201339.0839.4739.0839.4316,217
12/9/201339.2139.4639.1839.3912,453
12/6/201339.3139.4439.3139.404,592
12/5/201339.0639.1738.9939.103,478
12/4/201339.0039.3439.0039.232,519
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center