Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 5:27PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

First Trust FTSE EPRA/NAREIT Glb Real Es (FFR)

At 4:00PM ET: 31.18   0.22 (0.70%)

MORE ON FFR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 31.16 32.02 31.16 31.40 8,000 31.40 8-Dec-09 31.41 31.57 31.11 31.25 3,900 31.25 7-Dec-09 32.05 32.05 31.18 31.58 4,800 31.58 4-Dec-09 32.10 32.46 31.70 31.95 12,800 31.95 3-Dec-09 32.09 32.19 31.17 31.21 17,400 31.21 2-Dec-09 31.80 31.92 31.72 31.90 6,500 31.90 1-Dec-09 31.49 31.80 31.00 31.66 11,600 31.66 30-Nov-09 30.63 30.73 30.50 30.50 2,900 30.50 27-Nov-09 30.00 30.44 30.00 30.33 2,100 30.33 25-Nov-09 31.04 31.05 30.90 30.90 2,000 30.90 24-Nov-09 30.94 30.98 30.80 30.88 3,600 30.88 23-Nov-09 31.42 31.46 31.21 31.33 2,300 31.33 20-Nov-09 30.80 30.93 30.50 30.70 7,500 30.70 19-Nov-09 31.53 31.97 30.99 31.10 9,700 31.10 18-Nov-09 31.73 32.10 31.42 31.75 15,100 31.75 17-Nov-09 31.86 32.50 31.69 31.89 8,200 31.89 16-Nov-09 31.86 31.90 31.10 31.76 3,200 31.76 13-Nov-09 30.52 31.13 30.52 31.13 2,200 31.13 12-Nov-09 31.61 31.87 30.70 30.70 9,900 30.70 11-Nov-09 31.62 32.26 31.29 31.74 15,600 31.74 10-Nov-09 30.66 31.25 30.66 31.18 58,500 31.18 9-Nov-09 30.68 31.27 30.68 31.07 23,600 31.07 6-Nov-09 29.97 30.80 29.97 30.40 3,800 30.40 5-Nov-09 30.39 30.41 29.88 30.32 2,700 30.32 4-Nov-09 30.28 30.53 30.28 30.53 3,100 30.53 3-Nov-09 29.97 30.99 29.81 30.20 14,200 30.20 2-Nov-09 29.85 31.20 28.64 29.63 16,000 29.63 30-Oct-09 30.38 30.51 28.93 29.83 13,800 29.83 29-Oct-09 29.61 31.00 29.61 30.43 7,800 30.43 28-Oct-09 30.28 30.34 29.31 29.31 7,800 29.31 27-Oct-09 30.70 31.23 30.50 30.54 13,600 30.54 26-Oct-09 31.73 31.81 31.04 31.04 2,700 31.04 23-Oct-09 31.71 31.71 31.29 31.52 3,600 31.52 22-Oct-09 31.75 31.91 31.10 31.86 6,700 31.86 21-Oct-09 31.96 32.24 31.79 31.79 11,100 31.79 20-Oct-09 31.56 31.87 31.56 31.80 3,100 31.80 19-Oct-09 31.73 31.87 31.50 31.87 3,200 31.87 16-Oct-09 31.24 31.97 31.12 31.19 4,100 31.19 15-Oct-09 31.92 32.25 31.17 31.74 18,200 31.74 14-Oct-09 31.77 32.16 31.31 31.76 54,600 31.76 13-Oct-09 30.99 32.23 30.84 30.85 6,600 30.85 12-Oct-09 31.20 31.86 30.99 30.99 5,500 30.99 9-Oct-09 30.99 32.00 30.85 31.18 3,200 31.18 8-Oct-09 31.39 31.41 31.00 31.08 6,800 31.08 7-Oct-09 30.84 30.84 30.43 30.56 2,500 30.56 6-Oct-09 30.53 30.66 30.18 30.40 6,100 30.40 5-Oct-09 29.67 30.50 28.94 29.61 9,800 29.61 2-Oct-09 29.99 30.80 29.33 29.33 7,800 29.33 1-Oct-09 30.87 31.50 29.93 29.93 6,500 29.93 30-Sep-09 30.38 32.05 30.38 30.75 7,300 30.75 29-Sep-09 31.03 31.48 30.65 30.73 7,900 30.73 28-Sep-09 30.60 31.56 30.46 30.71 4,000 30.71 25-Sep-09 30.49 30.49 30.24 30.38 8,400 30.38 24-Sep-09 30.99 31.15 30.44 30.44 3,800 30.44 23-Sep-09 31.62 31.68 31.13 31.13 11,400 31.13 22-Sep-09 31.62 31.80 31.45 31.67 5,200 31.67 21-Sep-09 31.05 31.28 31.05 31.27 1,800 31.27 18-Sep-09 31.51 31.70 31.40 31.70 51,600 31.70 17-Sep-09 31.75 31.97 31.61 31.68 4,100 31.68 16-Sep-09 31.32 31.90 31.32 31.89 4,900 31.89 15-Sep-09 30.69 31.03 30.69 31.03 3,000 31.03 14-Sep-09 30.40 30.55 30.29 30.54 8,800 30.54 11-Sep-09 30.70 31.04 30.55 30.65 5,400 30.65 10-Sep-09 30.23 31.76 30.13 30.66 10,200 30.66 9-Sep-09 29.97 30.49 29.97 30.41 12,400 30.41 8-Sep-09 29.62 30.00 29.60 29.84 6,000 29.84 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions