$42.54 -0.14 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Sep. 15, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
6/10/201136.4036.4035.7335.734,062
6/9/201136.6836.7136.5136.66112,974
6/8/201136.6136.8636.4836.488,279
6/7/201136.6937.0436.6936.984,552
6/6/201136.9136.9136.5636.599,073
6/3/201136.7537.1136.7536.823,961
6/2/201137.1237.1236.7036.972,842
6/1/201137.4437.4436.9436.948,401
5/31/201137.5937.6937.5537.682,976
5/27/201137.0237.2037.0237.176,740
5/26/201136.5936.9836.4736.949,971
5/25/201136.3136.6836.3136.512,884
5/24/201136.3836.5136.2936.4924,194
5/23/201136.3036.4136.0836.2226,484
5/20/201137.0537.0536.7437.0020,688
5/19/201137.2137.2836.9437.1112,410
5/18/201136.6837.0036.6836.9719,927
5/17/201136.3436.6036.2636.584,067
5/16/201136.6036.7436.5636.562,150
5/13/201136.7336.8936.4436.578,172
5/12/201136.6337.0336.5836.987,291
5/11/201137.2137.2136.7936.797,110
5/10/201137.3337.5137.2637.464,648
5/9/201136.8937.0336.7236.993,668
5/6/201137.2237.2236.6536.776,447
5/5/201136.6836.9536.5836.6625,620
5/4/201137.5137.5136.8537.1069,656
5/3/201137.7637.7637.3137.435,065
5/2/201137.8038.0137.8037.859,014
4/29/201137.6737.8637.5037.805,271
4/28/201137.6737.8037.6337.784,455
4/27/201137.4137.4137.0337.336,876
4/26/201136.9237.2736.9237.167,601
4/25/201136.9037.1036.7737.073,754
4/21/201136.8136.8136.5836.8112,135
4/20/201136.6636.6636.4736.5228,164
4/19/201136.0436.1435.9336.132,291
4/18/201135.8235.8935.6435.8615,911
4/15/201136.2936.4936.2136.388,009
4/14/201135.9836.2135.9836.164,762
4/13/201136.0736.0735.7935.818,933
4/12/201135.8935.8935.6735.756,030
4/11/201136.0936.2235.8835.885,413
4/8/201136.2236.4136.0136.1111,216
4/7/201136.2836.2835.8635.982,201
4/6/201136.3936.4236.3536.385,316
4/5/201136.1336.3336.1336.212,118
4/4/201136.3536.3536.1436.2414,298
4/1/201136.3236.3636.1436.2419,431
3/31/201135.9736.0435.9536.031,747
3/30/201135.7735.9735.6635.9316,373
3/29/201135.2335.4935.2335.455,112
3/28/201135.4635.5135.4035.4611,086
3/25/201135.4835.6435.3035.5217,191
3/24/201135.4135.5935.2835.5547,196
3/23/201135.2335.3834.9035.2435,234
3/22/201135.3435.3435.1035.338,446
3/21/201135.3735.6235.3635.5647,809
3/18/201134.9134.9534.6534.6526,329
3/17/201134.4434.4433.9934.159,719
3/16/201134.2834.2833.3733.6834,292
3/15/201133.8734.5833.6034.4520,778
3/14/201135.0035.0234.8034.9815,051
3/11/201135.3535.5735.2435.5615,015
3/10/201135.5935.5935.3835.498,499
3/9/201136.1136.2136.0236.147,307
3/8/201135.8036.2335.8036.165,777
3/7/201136.2236.2735.6535.773,621
3/4/201136.2136.2835.8635.9517,983
3/3/201136.0636.2835.9536.288,370
3/2/201135.8935.9435.6835.7324,376
3/1/201136.7036.7035.8635.9111,564
2/28/201136.1236.5536.1236.4313,633
2/25/201135.6735.9935.5135.8814,000
2/24/201135.2735.3834.9635.279,816
2/23/201135.5135.5135.1635.287,483
2/22/201135.7335.7935.3035.3320,320
2/18/201136.2636.3336.0636.1732,370
2/17/201135.9536.1235.9336.1113,857
2/16/201135.9635.9735.8335.9210,106
2/15/201135.7535.8235.5535.7026,676
2/14/201135.8835.9035.7335.819,468
2/11/201135.7035.8135.4435.8113,797
Trading Center