$41.05 -0.47 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Aug. 28, 2015 | 09:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
8/26/201338.6538.7238.4238.554,467
8/23/201338.2738.7238.2738.726,424
8/22/201338.2138.4838.1938.2458,303
8/21/201338.3938.5338.1338.38146,695
8/20/201338.3438.6738.1238.5322,975
8/19/201338.3438.3538.0938.094,666
8/16/201338.8438.9438.4738.4918,024
8/15/201339.3539.3538.8038.9728,875
8/14/201339.5839.6639.5239.624,384
8/13/201339.9639.9639.5039.617,516
8/12/201339.7239.7539.6939.751,156
8/9/201339.9340.1339.9340.0733,081
8/8/201339.9439.9939.8039.9917,404
8/7/201339.9439.9439.5939.804,279
8/6/201340.1040.1339.9240.0530,610
8/5/201340.2340.2339.9039.9810,352
8/2/201340.0440.2440.0440.0511,171
8/1/201340.3440.3440.0040.033,078
7/31/201340.1940.2539.6140.254,979
7/30/201340.4440.7040.1840.269,694
7/29/201340.4540.6040.3940.395,037
7/26/201340.3840.7540.3840.753,938
7/25/201340.5840.7840.4940.748,657
7/24/201341.3141.3140.5840.7332,083
7/23/201341.4441.4541.1641.3526,806
7/22/201341.1841.2741.0741.2314,730
7/19/201341.0041.0540.8340.9326,008
7/18/201340.8040.9940.8040.9911,464
7/17/201340.8140.8640.7440.8010,860
7/16/201340.8540.8740.6740.7114,368
7/15/201340.7040.8940.7040.845,496
7/12/201340.8540.8540.4840.6019,101
7/11/201340.4040.8740.4040.879,101
7/10/201339.7339.9239.5739.6533,227
7/9/201339.7140.0039.6239.9141,069
7/8/201339.6739.7039.4039.4226,189
7/5/201340.1040.1039.1839.198,181
7/3/201339.4239.5539.2739.445,505
7/2/201339.5939.7039.3239.3218,997
7/1/201339.2239.2839.0439.0980,076
6/28/201339.0839.3139.0739.1639,388
6/27/201338.8839.1438.8639.0545,533
6/26/201338.1838.3937.8138.3024,350
6/25/201337.5837.9037.3337.7946,323
6/24/201337.0837.7236.4937.1759,743
6/21/201337.4537.8537.0937.38165,802
6/20/201338.6038.6037.3137.4261,666
6/19/201340.3240.3939.1339.23200,999
6/18/201340.3340.6640.3140.637,873
6/17/201340.2940.4539.9740.1121,993
6/14/201340.0040.4239.8640.0717,424
6/13/201339.1139.9639.1139.969,579
6/12/201339.4739.4738.9038.9110,396
6/11/201339.3839.5739.3339.349,506
6/10/201340.4740.4740.1040.2520,479
6/7/201340.5440.5940.3040.5115,577
6/6/201339.8640.1439.5440.1414,788
6/5/201340.3940.3939.7439.88189,222
6/4/201340.8640.8640.5640.6722,361
6/3/201340.5340.7440.3640.6612,205
5/31/201340.7540.9740.5340.5317,428
5/30/201341.3341.4841.1141.1124,184
5/29/201341.9241.9241.2741.5837,685
5/28/201342.9343.0042.3442.4115,813
5/24/201342.3642.4942.2242.4917,906
5/23/201342.7242.9042.2942.7924,813
5/22/201344.4644.5243.4443.6215,086
5/21/201344.3844.6544.3444.577,445
5/20/201344.5144.5944.4344.545,539
5/17/201344.3844.4044.2644.291,049
5/16/201344.1544.2843.9843.9813,279
5/15/201343.9044.1943.9044.072,051
5/14/201343.9744.1943.9744.1311,040
5/13/201344.1444.2044.0144.0917,386
5/10/201344.1944.2643.9144.2625,303
5/9/201344.5144.5144.1344.1310,027
5/8/201344.6244.6544.4544.5927,028
5/7/201344.5844.6744.2844.6519,923
5/6/201344.6144.6844.5244.546,422
5/3/201344.4744.7144.4044.6136,488
5/2/201343.8844.3943.8844.2649,290
5/1/201344.2144.2143.7143.777,252
4/30/201344.1244.1943.8344.1830,278
4/29/201343.6343.8843.6343.837,097
4/26/201343.4743.4943.3143.437,004
4/25/201343.8243.8243.5843.586,106
4/24/201343.5743.6743.4843.585,158
4/23/201343.3043.5243.2843.378,574
4/22/201343.1643.3843.1243.353,826
4/19/201343.0143.3543.0143.345,412
4/18/201342.7842.8342.6242.697,377
4/17/201342.9842.9842.6642.889,952
4/16/201342.8343.2742.8343.214,509
4/15/201343.1943.4542.6042.748,392
4/12/201343.6943.6943.3243.506,239
4/11/201343.1043.4543.1043.2717,819
4/10/201342.9342.9842.7942.9016,172
4/9/201342.6942.7542.4742.6911,927
4/8/201342.6642.8642.5442.863,420
4/5/201341.9642.5341.9642.4914,576
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 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!