$42.87 +0.12 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Oct. 30, 2014 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center