$42.30 0.00 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
10/6/201129.7730.4429.5730.4413,163
10/5/201129.0829.5128.7229.495,690
10/4/201128.4829.4228.0029.4237,462
10/3/201129.5729.5728.7028.707,307
9/30/201130.3630.3829.9429.9451,509
9/29/201130.9830.9830.4330.6515,375
9/28/201131.2031.2030.5130.5516,666
9/27/201131.1131.4331.0531.434,339
9/26/201130.4130.5029.9330.5013,306
9/23/201130.0730.2929.8530.2832,248
9/22/201130.1130.3429.6829.9413,037
9/21/201132.1232.1531.0031.0016,872
9/20/201132.3832.5532.2132.212,856
9/19/201132.3432.3832.1132.319,951
9/16/201133.0533.0832.6933.081,513
9/15/201132.7132.8332.4532.832,082
9/14/201132.3432.5231.8432.3810,700
9/13/201132.3232.4232.1832.325,182
9/12/201131.9432.3631.8032.273,818
9/9/201132.9232.9432.2532.435,811
9/8/201133.5533.7733.3433.344,646
9/7/201133.3333.8633.1433.8612,764
9/6/201132.4932.9532.4932.953,374
9/2/201133.4833.7233.2833.385,053
9/1/201134.5034.6134.0134.117,571
8/31/201134.4434.6534.3434.483,511
8/30/201133.8534.2033.6634.0812,987
8/29/201133.5333.9133.4133.9110,075
8/26/201132.3032.9832.0032.9116,350
8/25/201133.2633.4232.3432.4315,850
8/24/201132.7833.0832.6133.076,556
8/23/201132.3332.7832.1232.729,878
8/22/201132.5532.5531.9131.9519,379
8/19/201132.0832.6731.9232.0416,867
8/18/201132.5632.8432.1932.5031,556
8/17/201134.0334.2233.7733.8713,270
8/16/201133.5833.9033.5233.9010,671
8/15/201133.4533.9433.4433.9412,122
8/12/201133.3633.3732.8732.9935,562
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center