$41.41 -0.12 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
11/11/201035.7835.7835.4635.6020,040
11/10/201035.9836.0435.6935.9719,904
11/9/201036.9836.9835.8635.8976,477
11/8/201036.9236.9236.5836.8817,894
11/5/201037.0137.1936.7637.1021,204
11/4/201036.6736.9136.6436.9112,057
11/3/201035.9936.1935.9336.152,624
11/2/201035.8236.0035.8235.971,739
11/1/201035.8135.8335.5535.553,650
10/29/201035.3635.4835.2335.404,312
10/28/201035.6735.6735.1635.458,971
10/27/201035.6035.6035.1435.3429,082
10/26/201035.5935.7335.3835.6739,776
10/25/201035.9736.0235.7535.8523,321
10/22/201035.8035.8235.5835.6410,108
10/21/201035.7235.9335.3735.497,576
10/20/201035.4636.0135.4635.8111,462
10/19/201035.3135.6535.0135.245,914
10/18/201035.6935.8935.6735.8913,503
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
  • 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!