$45.55 +0.31 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Jun. 30, 2016 | 12:10 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
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
12/3/201339.1439.1839.1039.101,358
12/2/201339.3439.4939.2639.333,330
11/29/201339.8140.0239.6339.741,566
11/27/201339.7139.7939.6839.79800
11/26/201339.5839.6339.4839.548,431
11/25/201339.5539.7239.5539.623,596
11/22/201339.8639.8939.8039.893,061
11/21/201339.8440.0239.8439.907,311
11/20/201340.2940.3839.8039.802,756
11/19/201340.3440.4040.3040.301,311
11/18/201340.5640.7440.5040.504,039
11/15/201340.8140.8340.6940.7215,674
11/14/201340.3240.5140.2640.351,175
11/13/201339.8940.0639.7540.0619,306
11/12/201339.7540.0139.7439.915,499
11/11/201340.0940.1439.9539.9621,938
11/8/201340.3140.3139.7640.1010,982
11/7/201340.5140.5240.1140.226,049
11/6/201340.7640.9440.6740.672,441
11/5/201340.8840.8940.7440.795,515
11/4/201340.8241.1640.8241.168,354
11/1/201341.1941.2040.8041.0913,734
10/31/201341.2441.2940.9241.1010,062
10/30/201341.4241.4741.0841.337,790
10/29/201341.5041.5741.4141.522,341
10/28/201341.7041.7141.5741.691,131
10/25/201341.6441.8441.6241.842,554
10/24/201341.6441.6841.5441.541,401
10/23/201341.3541.6741.3541.543,424
10/22/201341.4741.8541.4741.852,100
10/21/201341.3541.5441.3541.5319,189
10/18/201341.8041.8041.5341.633,659
10/17/201341.0541.4341.0541.436,668
10/16/201340.6540.9440.5440.8423,353
10/15/201340.5940.6240.3740.4616,787
10/14/201340.3940.6740.3740.582,490
10/11/201340.1940.4840.1940.475,574
10/10/201339.9640.3339.9640.3314,797
10/9/201339.6039.7139.4839.524,868
10/8/201339.4039.5339.3239.379,748
10/7/201339.2539.6438.9239.552,075
10/4/201339.5939.7339.5839.714,441
10/3/201339.9239.9239.5839.642,473
10/2/201340.1140.2740.1040.273,528
10/1/201340.1340.4840.1340.374,328
9/30/201340.0440.0439.8839.9112,748
9/27/201340.0840.2040.0840.1910,746
9/26/201340.1840.1940.0240.031,734
9/25/201340.1740.1739.8739.962,553
9/24/201340.3940.3940.0440.1928,789
9/23/201340.4540.4540.2640.2830,794
9/20/201341.0841.0840.3640.3625,446
9/19/201341.5141.5141.2141.243,957
9/18/201340.0540.9639.7240.963,641
9/17/201340.0540.0539.6339.883,177
9/16/201339.8740.0539.8439.845,375
9/13/201339.4939.4939.4139.44680
9/12/201339.6839.6839.2939.316,307
9/11/201339.1439.4739.1439.474,119
9/10/201339.6339.6339.2839.4311,152
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center