$42.29 0.00 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
7/1/201542.0842.2941.6942.293,645
6/30/201541.9742.2741.3941.408,736
6/29/201542.0042.5941.5141.515,080
6/26/201542.2742.7641.9342.615,342
6/25/201542.4442.4442.1442.374,238
6/24/201542.7542.9442.3442.3468,131
6/23/201543.1743.2342.9743.103,738
6/22/201543.5743.5843.3843.388,582
6/19/201543.4343.5043.1043.418,455
6/18/201543.2043.5043.2043.4616,142
6/17/201542.8443.0342.8142.811,180
6/16/201542.9243.0742.5743.077,983
6/15/201542.6042.9142.5642.7816,411
6/12/201542.8443.0242.8442.8920,006
6/11/201543.2343.2342.8942.946,679
6/10/201542.7043.1442.5542.948,869
6/9/201542.6842.7342.3042.384,646
6/8/201542.5042.7342.4542.685,159
6/5/201542.9542.9542.4442.829,466
6/4/201543.2143.2143.0443.095,100
6/3/201544.2244.2243.2243.245,550
6/2/201543.5244.2243.5244.163,127
6/1/201543.5444.4143.5444.037,042
5/29/201544.1144.4043.5043.505,784
5/28/201544.1944.7743.6744.1613,136
5/27/201543.9244.3743.8644.1226,778
5/26/201544.2444.3143.9744.295,190
5/22/201544.5145.1644.4544.602,562
5/21/201544.7044.9844.5544.6210,297
5/20/201544.9445.3344.4644.7011,386
5/19/201544.9445.2844.7644.897,320
5/18/201544.7845.3144.7845.315,561
5/15/201544.5945.3344.5945.213,938
5/14/201544.4544.9944.2244.9715,768
5/13/201544.2244.7343.9044.057,435
5/12/201543.9644.3443.6844.349,114
5/11/201544.6844.7444.2144.347,056
5/8/201544.5345.0044.5344.8011,487
5/7/201543.6844.0343.4443.963,961
5/6/201543.5944.0543.2443.8727,235
5/5/201545.0845.0843.5743.949,625
5/4/201544.8945.0144.5844.587,803
5/1/201545.1745.2544.1544.6510,812
4/30/201544.4045.1044.2044.255,898
4/29/201545.0245.2144.4345.186,038
4/28/201545.4945.4945.0045.444,202
4/27/201545.3645.7445.3645.518,887
4/24/201545.3845.5245.1045.523,870
4/23/201545.0845.2644.9145.003,082
4/22/201545.2845.2844.9345.1629,468
4/21/201544.9945.2644.9344.9740,731
4/20/201545.1245.1244.8245.008,317
4/17/201544.9345.2244.8245.064,894
4/16/201545.1445.3945.1345.396,242
4/15/201545.1845.3045.1145.1814,043
4/14/201545.2245.3745.0945.092,835
4/13/201545.1745.2644.8645.116,979
4/10/201545.5645.5945.3645.365,053
4/9/201545.7045.7045.1845.426,536
4/8/201545.6845.9245.6845.878,417
4/7/201545.9545.9945.5145.658,084
4/6/201545.6946.2145.6946.097,515
4/2/201545.2945.6745.2945.492,488
4/1/201545.0345.3844.9445.276,955
3/31/201545.4145.4244.9945.193,581
3/30/201545.3345.6745.3345.6724,907
3/27/201545.5045.5045.1145.192,484
3/26/201545.2845.4545.1045.188,360
3/25/201546.2746.2745.5945.683,189
3/24/201546.1646.3645.8146.118,925
3/23/201546.0046.4045.8545.853,439
3/20/201545.0945.9345.0945.9316,072
3/19/201545.4245.4245.4245.42631
3/18/201544.0145.0044.0144.932,095
3/17/201543.9144.4043.9044.408,207
3/16/201544.2044.5844.1944.373,526
3/13/201543.8944.1443.7443.844,193
3/11/201543.5043.6143.1743.611,867
3/10/201543.2043.6542.8743.2911,125
3/9/201543.5343.9043.0243.903,867
3/6/201544.3644.3643.8143.978,419
3/5/201544.9245.3044.7545.076,065
3/4/201544.7745.1944.7745.003,465
3/3/201545.6145.6145.0845.397,468
3/2/201545.2745.6945.2345.5823,060
2/27/201545.0245.4345.0245.369,699
2/26/201545.4045.4745.2545.2510,534
2/25/201545.1545.8745.1545.6721,539
2/24/201545.5845.6845.2545.254,692
2/23/201545.5146.0645.5145.848,127
2/20/201545.3945.8745.2245.873,720
2/19/201545.9745.9745.1545.647,914
2/18/201545.5145.9545.3445.765,562
2/17/201546.0246.1745.4445.52176,019
2/13/201546.0346.2645.9946.143,547
2/12/201545.7946.0745.6646.046,577
2/11/201545.7845.7845.4145.517,793
2/10/201545.7745.8045.4745.774,850
2/9/201545.5945.7445.4145.4327,325
2/6/201546.7246.7245.8845.936,502
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!