FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $44.38

up +0.05


21/8/2014 03:59 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
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
8/11/201131.8833.3131.6633.2723,803
8/10/201131.9832.4831.3731.3723,147
8/9/201131.1332.4930.7532.4794,548
8/8/201131.7932.0030.1530.1536,888
8/5/201133.5633.5632.1832.89106,944
8/4/201134.6034.7233.4433.4589,514
8/3/201135.7935.7934.7035.30144,627
8/2/201136.4336.4735.8935.9516,558
8/1/201137.2737.2936.3136.586,258
7/29/201136.4436.8936.3836.757,751
7/28/201136.8536.9136.6236.6810,003
7/27/201137.4337.4336.6536.6523,602
7/26/201137.6037.6037.3037.5012,915
7/25/201137.6637.6637.3837.4112,416
7/22/201137.5537.7537.5037.753,376
7/21/201137.5937.6737.4437.519,198
7/20/201137.1237.2737.0937.2710,030
7/19/201136.5336.8436.5336.833,821
7/18/201136.3036.5136.2836.464,112
7/15/201136.5236.8536.5236.8316,958
7/14/201137.0437.0436.5336.543,474
7/13/201137.0237.1936.9036.908,289
7/12/201137.0037.1236.8536.9112,493
7/11/201137.0837.0836.7636.765,268
7/8/201137.3937.6037.3737.603,725
7/7/201137.5837.8737.5837.847,688
7/6/201137.2037.4737.1037.3811,922
7/5/201137.1937.4437.1937.3541,006
7/1/201136.7636.7636.7637.265,138
6/30/201136.7536.9336.7236.912,749
6/29/201136.3536.5836.3536.4631,004
6/28/201135.9636.1535.8636.152,953
6/27/201135.5035.8835.5035.861,314
6/24/201135.6635.6635.4235.422,203
6/23/201135.3735.7235.3535.6224,589
6/22/201135.9236.3235.9236.102,039
6/21/201135.9836.2835.9836.118,782
6/20/201135.6536.0835.6536.065,151
6/17/201135.9736.2135.8835.884,820
6/16/201135.7535.8435.4835.813,568
6/15/201135.9535.9535.5735.752,039
6/14/201136.3036.5736.3036.501,710
6/13/201135.8935.9835.7835.801,740
Trading Center