$41.76 +0.40 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Oct. 20, 2014 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
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
Trading Center