FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd $43.46

up +0.24


10/7/2014 04:00 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
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
2/10/201135.5535.6435.4535.617,282
2/9/201135.7935.7935.5635.7114,689
2/8/201136.1236.1235.7935.9115,932
2/7/201135.9035.9535.7335.877,896
2/4/201135.7135.8235.6035.745,676
2/3/201135.9535.9635.6535.9610,886
2/2/201135.9935.9935.7335.8311,162
2/1/201135.9335.9835.6835.958,136
1/31/201135.1235.5935.1235.447,542
1/28/201135.6835.9035.1135.199,239
1/27/201135.6535.8735.6535.8314,513
1/26/201135.8035.8035.5535.684,337
1/25/201135.3935.5135.0035.455,326
1/24/201135.3135.4335.2035.338,213
1/21/201135.4435.4435.1035.1413,088
1/20/201135.1135.2835.0035.1512,338
1/19/201135.7235.7235.3235.3819,356
1/18/201135.6335.7335.5435.7317,838
1/14/201135.2835.5035.2835.498,869
1/13/201135.2935.4535.1535.1718,042
1/12/201135.3835.3935.0535.2217,934
1/11/201135.1935.1934.8035.03103,374
1/10/201134.8034.8634.5934.866,083
1/7/201135.0535.0534.7034.844,136
1/6/201135.4635.4635.0235.0611,179
1/5/201135.2935.3735.2435.326,880
1/4/201135.6235.6335.0235.2112,813
1/3/201135.2935.6735.2935.3714,346
12/31/201035.0835.1234.9435.024,995
12/30/201034.9535.0034.8334.935,028
12/29/201034.6934.9234.6934.923,808
12/28/201034.5934.6234.4834.624,987
12/27/201034.4434.6034.3434.60776
12/23/201034.5234.5234.2734.308,644
12/22/201034.3534.5334.3534.4613,170
12/21/201034.1134.1633.8834.096,108
12/20/201034.3534.8834.3534.8312,214
12/17/201034.6134.6234.3434.4192,409
12/16/201034.6834.7434.3234.7330,071
12/15/201034.9834.9834.6134.688,091
12/14/201035.2235.4134.9234.926,078
12/13/201034.8835.2534.8835.0317,987
12/10/201034.7835.0234.6934.9412,545
12/9/201035.0235.0234.7134.7312,902
12/8/201035.1435.1534.7534.858,229
12/7/201035.4635.4635.0735.079,014
12/6/201034.9635.0934.7135.0811,124
Trading Center