$41.51 -1.10 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Jun. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
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
8/2/201032.1932.5832.0732.5215,600
7/30/201031.2531.5931.0131.597,600
7/29/201031.9631.9631.3231.5024,400
7/28/201031.5031.7131.4331.4520,800
7/27/201031.6231.8331.3531.747,500
7/26/201031.2231.7331.1331.705,500
7/23/201030.8231.2330.6731.138,000
7/22/201030.4730.9730.3930.856,700
7/21/201030.2530.3529.7229.765,300
7/20/201029.6430.4629.5730.282,800
7/19/201029.7429.9729.5129.852,900
7/16/201029.8329.8329.4829.482,600
7/15/201030.4130.4129.9530.193,700
7/14/201030.1030.5130.1030.222,600
7/13/201030.0930.5130.0630.517,200
7/12/201029.8229.9329.5729.882,500
7/9/201029.6529.9929.6229.999,700
7/8/201029.9129.9129.2329.513,400
7/7/201028.5629.6128.3529.616,500
7/6/201029.0229.1928.2128.387,600
7/2/201028.6128.6928.2428.503,800
7/1/201028.7029.0228.1828.9744,800
6/30/201028.8029.0628.2728.3110,600
6/29/201029.3129.3128.7328.927,800
  • Showing 1201-1254 of 1,254 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!