FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $43.87

up +0.19


28/7/2014 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
3/1/201235.3535.5635.3535.435,043
2/29/201235.7335.7935.3935.425,367
2/28/201235.6035.6835.4835.5415,168
2/27/201235.1935.5035.0935.448,155
2/24/201235.6735.6735.4635.4617,369
2/23/201235.0335.3235.0335.327,422
2/22/201235.0235.0534.9434.985,954
2/21/201235.5135.5135.1135.129,571
2/17/201235.6835.6835.4535.5326,067
2/16/201235.2135.4935.2135.473,317
2/15/201235.4335.4335.0935.1610,098
2/14/201235.1635.2634.8334.9638,133
2/13/201235.1235.1734.9834.9829,648
2/10/201234.8835.0534.8234.8911,172
2/9/201235.4335.4335.1335.4121,694
2/8/201235.1935.4335.1235.2827,357
2/7/201235.0135.2235.0135.189,889
2/6/201235.0935.2034.9935.1819,351
2/3/201235.0935.2835.0935.2557,211
2/2/201234.9234.9834.8034.855,820
2/1/201234.8134.9634.7534.7918,437
1/31/201234.4134.4434.2734.372,507
1/30/201234.2334.3434.1434.306,128
1/27/201234.3634.6734.3634.676,828
1/26/201234.6334.7034.5034.5018,670
1/25/201233.9034.3733.8334.379,137
1/24/201233.7234.0033.6633.989,643
1/23/201234.1134.1233.8534.0388,236
1/20/201233.6633.9133.6533.916,614
1/19/201233.4633.6433.4133.5615,154
1/18/201232.8833.2032.8233.2039,635
1/17/201232.8732.9332.7232.8410,232
1/13/201232.2232.4632.1632.444,807
1/12/201232.2632.5132.2632.494,595
1/11/201232.2232.4632.1832.4665,852
1/10/201232.3632.4932.3632.3611,965
1/9/201231.8131.9031.7831.891,359
1/6/201231.8231.9831.8231.886,331
1/5/201232.0332.2031.8732.1215,190
1/4/201232.3332.3332.0232.239,694
1/3/201232.6532.6532.2732.4421,844
12/30/201132.0232.1831.9232.0030,896
12/29/201131.6031.9731.6031.9723,412
12/28/201132.0732.0731.5431.6382,854
12/27/201131.9632.1631.9632.1319,073
12/23/201132.1032.1231.8832.019,404
12/22/201131.6832.0431.6831.933,153
12/21/201131.5731.6331.2831.5794,194
12/20/201131.8832.0131.8331.9810,091
12/19/201131.5431.5430.9830.9810,727
12/16/201131.5431.6231.3231.353,016
12/15/201131.4031.4031.0831.248,646
12/14/201131.1431.1430.8530.937,263
12/13/201131.6431.7130.9230.928,988
12/12/201131.5631.5631.0931.324,469
12/9/201131.8332.2131.8032.1318,717
12/8/201131.9031.9731.5331.536,276
12/7/201132.0932.5931.9932.527,700
12/6/201132.3032.3032.0532.299,355
12/5/201132.5732.5732.1932.368,457
12/2/201132.2332.4332.0632.066,756
12/1/201132.1932.2331.9932.0359,723
11/30/201132.1032.4431.9332.4423,236
11/29/201131.0031.2030.8630.9521,443
11/28/201131.1031.1730.6930.85114,189
11/25/201130.1130.4430.1030.179,115
11/23/201130.5130.5229.9529.959,864
11/22/201131.1031.1030.6330.856,973
11/21/201130.8730.9630.6430.9344,384
11/18/201131.8231.8231.6031.625,741
11/17/201131.9132.0331.4031.4115,278
11/16/201132.3432.5232.0732.0911,767
11/15/201132.4232.8232.3932.6616,273
11/14/201133.0433.0432.6032.7012,627
11/11/201132.9733.3332.9733.3321,421
11/10/201132.8732.8732.3332.5314,816
11/9/201133.1133.2632.4932.6218,993
11/8/201133.6034.0433.1834.018,850
11/7/201133.5133.7133.2533.7054,100
11/4/201133.5733.7133.2333.7029,852
11/3/201133.4833.9533.1233.9343,138
11/2/201133.4133.5533.1033.3542,090
11/1/201133.2033.2032.8932.8912,042
10/31/201133.9934.2733.8833.9021,447
10/28/201134.3834.7534.3834.549,813
10/27/201134.0437.2033.8434.12136,488
10/26/201132.9232.9932.3632.9332,164
10/25/201132.8332.9632.6532.7147,598
10/24/201132.7633.3332.7633.294,730
10/21/201132.1132.6132.1132.6094,969
10/20/201131.2731.6531.0431.6530,746
10/19/201131.8332.0531.6231.6210,095
10/18/201131.3332.1031.0332.032,527
10/17/201131.8431.8631.3731.514,338
10/14/201131.8532.2131.8032.164,644
10/13/201131.2031.6531.2031.565,393
10/12/201131.2931.8131.1731.5710,208
10/11/201130.9230.9630.7530.756,222
10/10/201130.5531.1630.5531.166,549
10/7/201130.5530.5529.9030.314,324
Trading Center