$43.02 +0.58 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Jul. 31, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
10/15/201035.7435.9435.7435.8221,100
10/14/201035.5735.9535.5735.8599,691
10/13/201035.7035.9635.5335.7431,987
10/12/201035.2735.3235.1335.294,955
10/11/201035.2235.4135.2235.237,779
10/8/201035.2135.3635.0935.364,411
10/7/201035.4435.4434.9635.2611,944
10/6/201035.1035.1434.9935.126,122
10/5/201034.8635.0334.5935.0016,572
10/4/201034.3534.3534.1934.355,119
10/1/201034.3934.4034.0934.396,389
9/30/201034.1734.2433.7634.0316,280
9/29/201033.9533.9733.7933.8814,933
9/28/201033.6333.9633.4333.897,866
9/27/201033.9233.9233.6633.826,372
9/24/201033.6133.9133.5933.856,083
9/23/201033.2933.4833.0733.075,292
9/22/201033.5533.8533.4833.6129,425
9/21/201033.7433.9733.5933.7216,018
9/20/201033.2033.7333.2033.7315,540
9/17/201033.0433.1132.8833.116,162
9/16/201032.9933.1632.9332.9915,447
9/15/201033.0333.4533.0333.2935,116
9/14/201033.0033.3633.0033.113,951
9/13/201032.8733.1532.8633.073,790
9/10/201032.5932.7732.5932.771,427
9/9/201032.9632.9732.5632.6711,162
9/8/201032.5532.8432.5532.673,971
9/7/201032.6932.7432.5432.5936,571
9/3/201032.8832.8932.5932.873,790
9/2/201032.2132.4132.1632.318,880
9/1/201031.6232.2731.6232.2723,922
8/31/201030.9731.3930.9731.264,400
8/30/201031.1931.1931.1931.19100
8/27/201030.8031.3530.8031.351,700
8/26/201030.9331.1830.7730.843,600
8/25/201030.4631.1530.4631.1513,200
8/24/201030.6430.8730.6330.7744,400
8/23/201031.1531.1530.9431.044,000
8/20/201030.8730.9430.7930.914,600
8/19/201031.6631.6631.0031.203,400
8/18/201031.5431.7531.3831.602,500
8/17/201031.2331.6131.2231.613,200
8/16/201030.6131.1230.6130.842,700
8/13/201030.9931.0930.9230.925,100
8/12/201030.9930.9930.9130.934,400
8/11/201031.4431.5131.1031.109,900
8/10/201031.8532.2331.7532.186,800
8/9/201032.2632.4432.1232.445,100
8/6/201032.1432.1431.8132.146,900
8/5/201032.1932.2832.0532.172,900
8/4/201032.1632.4332.1032.2618,000
8/3/201032.3632.4332.1532.352,600
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!