Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
REIT Review Composite Index
(CIX:
REIT
)
1,068.43
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
1058
1070
1040
1050
0
-8.96(-0.85%)
Nov 27, 2020
1072
1075
1052
1059
0
-8.27(-0.77%)
Nov 25, 2020
1071
1078
1057
1067
0
-4.74(-0.44%)
Nov 24, 2020
1072
1090
1060
1072
0
+12.41(+1.17%)
Nov 23, 2020
1064
1079
1050
1059
0
+2.10(+0.20%)
Nov 20, 2020
1059
1067
1047
1057
0
-1.05(-0.10%)
Nov 19, 2020
1048
1064
1036
1058
0
+6.09(+0.58%)
Nov 18, 2020
1078
1088
1051
1052
0
-24.97(-2.32%)
Nov 17, 2020
1068
1087
1057
1077
0
+0.19(+0.02%)
Nov 16, 2020
1083
1093
1058
1077
0
+20.88(+1.98%)
Nov 13, 2020
1037
1061
1031
1056
0
+26.31(+2.55%)
Nov 12, 2020
1044
1050
1018
1030
0
-18.11(-1.73%)
Nov 11, 2020
1055
1063
1029
1048
0
-3.78(-0.36%)
Nov 10, 2020
1025
1067
1015
1052
0
+26.01(+2.54%)
Nov 09, 2020
1038
1100
997.90
1026
0
+57.90(+5.98%)
Nov 06, 2020
979.52
990.27
960.25
967.88
0
-9.44(-0.97%)
Nov 05, 2020
980.63
991.66
967.97
977.32
0
+5.59(+0.57%)
Nov 04, 2020
979.23
989.66
962.10
971.73
0
-5.05(-0.52%)
Nov 03, 2020
965.06
984.37
957.05
976.78
0
+18.62(+1.94%)
Nov 02, 2020
944.73
964.28
934.96
958.16
0
+20.57(+2.19%)
Oct 30, 2020
935.72
949.25
921.54
937.60
0
-4.25(-0.45%)
Oct 29, 2020
928.72
952.11
919.06
941.84
0
+12.80(+1.38%)
Oct 28, 2020
940.02
949.45
922.22
929.04
0
-25.65(-2.69%)
Oct 27, 2020
969.61
978.03
952.20
954.69
0
-15.16(-1.56%)
Oct 26, 2020
977.25
982.43
957.69
969.84
0
-15.18(-1.54%)
Oct 23, 2020
986.75
993.41
976.11
985.03
0
+3.87(+0.39%)
Oct 22, 2020
973.77
988.12
966.32
981.15
0
+8.64(+0.89%)
Oct 21, 2020
971.55
980.94
963.05
972.52
0
-1.81(-0.19%)
Oct 20, 2020
975.39
985.67
968.09
974.33
0
+6.20(+0.64%)
Oct 19, 2020
988.64
993.07
965.82
968.12
0
-16.33(-1.66%)
Oct 16, 2020
993.30
999.04
978.73
984.45
0
-9.88(-0.99%)
Oct 15, 2020
985.50
1005
981.83
994.33
0
+0.40(+0.04%)
Oct 14, 2020
1001
1008
988.35
993.93
0
-8.27(-0.83%)
Oct 13, 2020
1015
1021
993.02
1002
0
-17.86(-1.75%)
Oct 12, 2020
1014
1025
1005
1020
0
+8.69(+0.86%)
Oct 09, 2020
1021
1026
1003
1011
0
-4.50(-0.44%)
Oct 08, 2020
1007
1021
1001
1016
0
+13.70(+1.37%)
Oct 07, 2020
1006
1013
993.67
1002
0
+1.04(+0.10%)
Oct 06, 2020
1010
1020
993.10
1001
0
-5.81(-0.58%)
Oct 05, 2020
1005
1015
987.35
1007
0
+8.08(+0.81%)
Oct 02, 2020
968.41
1006
962.34
998.87
0
+13.49(+1.37%)
Oct 01, 2020
967.10
987.78
960.40
985.37
0
+22.52(+2.34%)
Sep 30, 2020
964.77
977.24
951.20
962.85
0
+1.93(+0.20%)
Sep 29, 2020
968.96
974.97
950.33
960.92
0
-14.40(-1.48%)
Sep 28, 2020
968.97
982.86
961.66
975.32
0
+22.57(+2.37%)
Sep 25, 2020
932.65
955.04
928.63
952.75
0
+16.12(+1.72%)
Sep 24, 2020
931.23
950.51
922.38
936.62
0
+2.62(+0.28%)
Sep 23, 2020
958.75
967.26
932.08
934.01
0
-26.43(-2.75%)
Sep 22, 2020
952.96
972.61
947.54
960.44
0
+10.41(+1.10%)
Sep 21, 2020
963.31
972.22
938.08
950.03
0
-27.66(-2.83%)
Sep 18, 2020
996.16
1002
973.72
977.69
0
-22.49(-2.25%)
Sep 17, 2020
1002
1016
989.30
1000
0
-13.43(-1.32%)
Sep 16, 2020
1012
1028
1001
1014
0
+5.82(+0.58%)
Sep 15, 2020
1007
1025
996.67
1008
0
+3.78(+0.38%)
Sep 14, 2020
983.11
1009
977.76
1004
0
+28.14(+2.88%)
Sep 11, 2020
986.35
990.51
965.44
975.87
0
-8.09(-0.82%)
Sep 10, 2020
998.22
1005
978.29
983.96
0
-13.94(-1.40%)
Sep 09, 2020
999.59
1015
988.58
997.90
0
+5.60(+0.56%)
Sep 08, 2020
999.42
1009
982.38
992.30
0
-18.35(-1.82%)
Sep 04, 2020
1012
1026
987.87
1011
0
+2.72(+0.27%)
Sep 03, 2020
1021
1038
999.45
1008
0
-12.11(-1.19%)
Sep 02, 2020
1009
1026
995.74
1020
0
+11.96(+1.19%)
Sep 01, 2020
1003
1014
991.45
1008
0
+2.46(+0.24%)
Aug 31, 2020
1013
1019
997.92
1006
0
-233.90(-18.87%)
Aug 28, 2020
1238
1247
1222
1240
0
+6.19(+0.50%)
Aug 27, 2020
1227
1246
1217
1233
0
+10.62(+0.87%)
Aug 26, 2020
1231
1237
1212
1223
0
-7.79(-0.63%)
Aug 25, 2020
1230
1238
1214
1230
0
-0.27(-0.02%)
Aug 24, 2020
1224
1240
1201
1231
0
+17.57(+1.45%)
Aug 21, 2020
1202
1222
1189
1213
0
+14.16(+1.18%)
Aug 20, 2020
1178
1206
1176
1199
0
+16.01(+1.35%)
Aug 19, 2020
1200
1206
1179
1183
0
-15.42(-1.29%)
Aug 18, 2020
1202
1209
1185
1198
0
-4.59(-0.38%)
Aug 17, 2020
1201
1211
1187
1203
0
+4.87(+0.41%)
Aug 14, 2020
1193
1210
1183
1198
0
+3.23(+0.27%)
Aug 13, 2020
1205
1220
1190
1195
0
-11.63(-0.96%)
Aug 12, 2020
1201
1215
1187
1207
0
+12.64(+1.06%)
Aug 11, 2020
1218
1229
1188
1194
0
-14.47(-1.20%)
Aug 10, 2020
1205
1223
1191
1208
0
+11.29(+0.94%)
Aug 07, 2020
1185
1207
1174
1197
0
+5.91(+0.50%)
Aug 06, 2020
1178
1201
1168
1191
0
+9.41(+0.80%)
Aug 05, 2020
1188
1196
1170
1182
0
-1.55(-0.13%)
Aug 04, 2020
1168
1193
1161
1183
0
+14.40(+1.23%)
Aug 03, 2020
1173
1186
1156
1169
0
-5.56(-0.47%)
Jul 31, 2020
1165
1182
1140
1174
0
+24.32(+2.11%)
Jul 30, 2020
1134
1156
1125
1150
0
+2.36(+0.21%)
Jul 29, 2020
1137
1153
1124
1148
0
+16.75(+1.48%)
Jul 28, 2020
1113
1140
1106
1131
0
+16.09(+1.44%)
Jul 27, 2020
1105
1118
1091
1115
0
+9.95(+0.90%)
Jul 24, 2020
1109
1119
1092
1105
0
-8.30(-0.75%)
Jul 23, 2020
1127
1138
1101
1113
0
-17.70(-1.56%)
Jul 22, 2020
1110
1137
1105
1131
0
+15.53(+1.39%)
Jul 21, 2020
1123
1134
1109
1116
0
-0.92(-0.08%)
Jul 20, 2020
1125
1135
1105
1116
0
-12.66(-1.12%)
Jul 17, 2020
1126
1138
1114
1129
0
+7.23(+0.64%)
Jul 16, 2020
1129
1139
1115
1122
0
-15.95(-1.40%)
Jul 15, 2020
1145
1153
1123
1138
0
+12.38(+1.10%)
Jul 14, 2020
1113
1135
1104
1125
0
+9.84(+0.88%)
Jul 13, 2020
1128
1143
1107
1116
0
-4.49(-0.40%)
Jul 10, 2020
1109
1128
1103
1120
0
+9.05(+0.81%)
Jul 09, 2020
1120
1125
1096
1111
0
-10.32(-0.92%)
Jul 08, 2020
1121
1131
1110
1121
0
+2.87(+0.26%)
Jul 07, 2020
1129
1137
1114
1118
0
-22.14(-1.94%)
Jul 06, 2020
1159
1167
1132
1141
0
+3.19(+0.28%)
Jul 02, 2020
1156
1164
1130
1137
0
-1.46(-0.13%)
Jul 01, 2020
1124
1153
1117
1139
0
+18.36(+1.64%)
Jun 30, 2020
1113
1131
1103
1121
0
+7.79(+0.70%)
Jun 29, 2020
1098
1117
1082
1113
0
+20.54(+1.88%)
Jun 26, 2020
1111
1120
1086
1092
0
-23.26(-2.09%)
Jun 25, 2020
1097
1119
1089
1115
0
+13.23(+1.20%)
Jun 24, 2020
1115
1125
1081
1102
0
-25.66(-2.28%)
Jun 23, 2020
1140
1151
1119
1128
0
-0.65(-0.06%)
Jun 22, 2020
1118
1137
1103
1129
0
+10.63(+0.95%)
Jun 19, 2020
1158
1163
1111
1118
0
-27.62(-2.41%)
Jun 18, 2020
1141
1157
1130
1146
0
-6.84(-0.59%)
Jun 17, 2020
1176
1181
1147
1152
0
-17.89(-1.53%)
Jun 16, 2020
1185
1194
1152
1170
0
+26.66(+2.33%)
Jun 15, 2020
1103
1154
1098
1144
0
+6.64(+0.58%)
Jun 12, 2020
1147
1155
1106
1137
0
+26.49(+2.39%)
Jun 11, 2020
1129
1152
1101
1110
0
-66.79(-5.67%)
Jun 10, 2020
1199
1209
1161
1177
0
-25.40(-2.11%)
Jun 09, 2020
1192
1217
1177
1203
0
-16.57(-1.36%)
Jun 08, 2020
1208
1227
1192
1219
0
+31.71(+2.67%)
Jun 05, 2020
1179
1215
1165
1188
0
+48.82(+4.29%)
Jun 04, 2020
1137
1152
1112
1139
0
-1.64(-0.14%)
Jun 03, 2020
1118
1153
1113
1140
0
+34.92(+3.16%)
Jun 02, 2020
1104
1117
1090
1105
0
+11.22(+1.03%)
Jun 01, 2020
1076
1104
1070
1094
0
+18.71(+1.74%)
May 29, 2020
1078
1092
1061
1075
0
-11.55(-1.06%)
May 28, 2020
1096
1107
1071
1087
0
-1.38(-0.13%)
May 27, 2020
1094
1104
1063
1088
0
+14.37(+1.34%)
May 26, 2020
1071
1088
1056
1074
0
+37.92(+3.66%)
May 22, 2020
1034
1044
1021
1036
0
+2.42(+0.23%)
May 21, 2020
1033
1050
1024
1034
0
-2.87(-0.28%)
May 20, 2020
1037
1047
1020
1037
0
+11.99(+1.17%)
May 19, 2020
1033
1047
1015
1025
0
-11.65(-1.12%)
May 18, 2020
1016
1049
1009
1036
0
+53.90(+5.49%)
May 15, 2020
974.67
990.88
956.65
982.33
0
-5.51(-0.56%)
May 14, 2020
966.58
992.94
944.37
987.84
0
+6.38(+0.65%)
May 13, 2020
999.67
1010
969.51
981.46
0
-24.25(-2.41%)
May 12, 2020
1052
1057
1001
1006
0
-40.02(-3.83%)
May 11, 2020
1051
1067
1032
1046
0
-14.97(-1.41%)
May 08, 2020
1055
1074
1040
1061
0
+21.10(+2.03%)
May 07, 2020
1031
1056
1020
1040
0
+19.57(+1.92%)
May 06, 2020
1040
1051
1015
1020
0
-16.09(-1.55%)
May 05, 2020
1045
1062
1029
1036
0
+3.28(+0.32%)
May 04, 2020
1026
1043
1008
1033
0
-4.76(-0.46%)
May 01, 2020
1043
1061
1021
1038
0
-33.13(-3.09%)
Apr 30, 2020
1068
1082
1045
1071
0
-9.60(-0.89%)
Apr 29, 2020
1078
1104
1059
1080
0
+26.40(+2.50%)
Apr 28, 2020
1067
1084
1043
1054
0
+12.16(+1.17%)
Apr 27, 2020
1019
1050
1011
1042
0
+29.67(+2.93%)
Apr 24, 2020
1007
1022
991.33
1012
0
+7.70(+0.77%)
Apr 23, 2020
1014
1031
995.01
1004
0
-8.73(-0.86%)
Apr 22, 2020
1017
1031
999.17
1013
0
+14.29(+1.43%)
Apr 21, 2020
997.85
1019
981.65
998.84
0
-19.12(-1.88%)
Apr 20, 2020
1039
1053
1013
1018
0
-41.06(-3.88%)
Apr 17, 2020
1054
1076
1036
1059
0
+28.09(+2.72%)
Apr 16, 2020
1053
1061
1017
1031
0
-16.53(-1.58%)
Apr 15, 2020
1059
1074
1029
1047
0
-41.46(-3.81%)
Apr 14, 2020
1081
1107
1065
1089
0
+32.04(+3.03%)
Apr 13, 2020
1083
1092
1039
1057
0
-30.35(-2.79%)
Apr 09, 2020
1061
1115
1051
1087
0
+48.86(+4.71%)
Apr 08, 2020
1003
1048
985.89
1038
0
+49.47(+5.00%)
Apr 07, 2020
1014
1041
979.45
988.89
0
+13.01(+1.33%)
Apr 06, 2020
944.62
989.97
933.43
975.88
0
+72.66(+8.04%)
Apr 03, 2020
906.06
927.71
885.43
903.21
0
-10.19(-1.12%)
Apr 02, 2020
911.02
942.86
884.84
913.40
0
-10.56(-1.14%)
Apr 01, 2020
940.74
955.08
895.40
923.96
0
-59.55(-6.05%)
Mar 31, 2020
993.35
1011
953.21
983.51
0
-16.75(-1.67%)
Mar 30, 2020
1005
1022
958.64
1000
0
+0.55(+0.05%)
Mar 27, 2020
970.31
1031
951.02
999.71
0
+2.63(+0.26%)
Mar 26, 2020
953.67
1013
932.83
997.08
0
+51.55(+5.45%)
Mar 25, 2020
911.46
999.88
889.33
945.53
0
+40.07(+4.43%)
Mar 24, 2020
884.80
925.89
854.37
905.46
0
+59.74(+7.06%)
Mar 23, 2020
876.34
892.27
807.30
845.71
0
-33.94(-3.86%)
Mar 20, 2020
940.36
975.20
862.58
879.66
0
-50.91(-5.47%)
Mar 19, 2020
912.50
974.91
876.89
930.56
0
+13.24(+1.44%)
Mar 18, 2020
953.98
996.39
868.24
917.33
0
-93.30(-9.23%)
Mar 17, 2020
984.63
1039
933.67
1011
0
+44.59(+4.62%)
Mar 16, 2020
1046
1078
957.08
966.04
0
-185.36(-16.10%)
Mar 13, 2020
1121
1163
1060
1151
0
+86.59(+8.13%)
Mar 12, 2020
1105
1154
1041
1065
0
-118.17(-9.99%)
Mar 11, 2020
1222
1231
1170
1183
0
-68.03(-5.44%)
Mar 10, 2020
1228
1261
1185
1251
0
+52.27(+4.36%)
Mar 09, 2020
1218
1247
1187
1199
0
-90.27(-7.00%)
Mar 06, 2020
1274
1298
1250
1289
0
-16.73(-1.28%)
Mar 05, 2020
1310
1324
1287
1306
0
-25.92(-1.95%)
Mar 04, 2020
1304
1338
1295
1332
0
+46.31(+3.60%)
Mar 03, 2020
1302
1328
1270
1285
0
-13.18(-1.01%)
Mar 02, 2020
1256
1304
1240
1299
0
+52.63(+4.22%)
Feb 28, 2020
1242
1267
1205
1246
0
-24.76(-1.95%)
Feb 27, 2020
1320
1335
1267
1271
0
-72.02(-5.36%)
Feb 26, 2020
1349
1370
1333
1343
0
-5.57(-0.41%)
Feb 25, 2020
1390
1394
1343
1348
0
-38.40(-2.77%)
Feb 24, 2020
1387
1403
1373
1387
0
-23.47(-1.66%)
Feb 21, 2020
1408
1422
1398
1410
0
-0.03(-0.00%)
Feb 20, 2020
1400
1419
1387
1410
0
+12.08(+0.86%)
Feb 19, 2020
1412
1418
1391
1398
0
-14.83(-1.05%)
Feb 18, 2020
1412
1419
1401
1413
0
-4.53(-0.32%)
Feb 14, 2020
1408
1421
1402
1417
0
+11.67(+0.83%)
Feb 13, 2020
1397
1413
1395
1406
0
+3.43(+0.24%)
Feb 12, 2020
1397
1411
1389
1402
0
+7.32(+0.52%)
Feb 11, 2020
1400
1409
1388
1395
0
-2.44(-0.17%)
Feb 10, 2020
1388
1400
1381
1397
0
+13.27(+0.96%)
Feb 07, 2020
1389
1394
1377
1384
0
-5.26(-0.38%)
Feb 06, 2020
1386
1397
1378
1389
0
+6.68(+0.48%)
Feb 05, 2020
1382
1393
1372
1383
0
+6.12(+0.44%)
Feb 04, 2020
1366
1387
1359
1377
0
+18.01(+1.33%)
Feb 03, 2020
1357
1374
1349
1359
0
+1.94(+0.14%)
Jan 31, 2020
1374
1380
1351
1357
0
-20.54(-1.49%)
Jan 30, 2020
1370
1385
1361
1377
0
+0.46(+0.03%)
Jan 29, 2020
1386
1394
1370
1377
0
-0.58(-0.04%)
Jan 28, 2020
1373
1385
1367
1377
0
+7.60(+0.55%)
Jan 27, 2020
1372
1381
1362
1370
0
-13.67(-0.99%)
Jan 24, 2020
1391
1397
1377
1383
0
-5.52(-0.40%)
Jan 23, 2020
1380
1392
1372
1389
0
+9.40(+0.68%)
Jan 22, 2020
1392
1398
1375
1380
0
-8.50(-0.61%)
Jan 21, 2020
1380
1393
1375
1388
0
+7.03(+0.51%)
Jan 20, 2020
1379
1388
1372
1381
0
+0.00(+0.00%)
Jan 17, 2020
1379
1388
1372
1381
0
+4.61(+0.33%)
Jan 16, 2020
1368
1379
1363
1376
0
+12.93(+0.95%)
Jan 15, 2020
1359
1372
1354
1363
0
+7.05(+0.52%)
Jan 14, 2020
1360
1365
1346
1356
0
-5.21(-0.38%)
Jan 13, 2020
1347
1365
1345
1362
0
+15.71(+1.17%)
Jan 10, 2020
1340
1350
1334
1346
0
+8.23(+0.62%)
Jan 09, 2020
1337
1345
1330
1338
0
+1.77(+0.13%)
Jan 08, 2020
1329
1342
1324
1336
0
+6.62(+0.50%)
Jan 07, 2020
1336
1342
1321
1329
0
-12.38(-0.92%)
Jan 06, 2020
1334
1348
1327
1342
0
+2.96(+0.22%)
Jan 03, 2020
1323
1344
1321
1339
0
+7.59(+0.57%)
Jan 02, 2020
1350
1355
1321
1331
0
-12.65(-0.94%)
Dec 31, 2019
1332
1345
1329
1344
0
+8.16(+0.61%)
Dec 30, 2019
1332
1341
1325
1336
0
-1.30(-0.10%)
Dec 27, 2019
1338
1343
1330
1337
0
+2.65(+0.20%)
Dec 26, 2019
1328
1337
1323
1334
0
+7.75(+0.58%)
Dec 24, 2019
1325
1331
1320
1327
0
+3.15(+0.24%)
Dec 23, 2019
1330
1335
1317
1323
0
-3.26(-0.25%)
Dec 20, 2019
1328
1337
1318
1327
0
+3.65(+0.28%)
Dec 19, 2019
1316
1327
1312
1323
0
+6.22(+0.47%)
Dec 18, 2019
1309
1323
1305
1317
0
+6.77(+0.52%)
Dec 17, 2019
1321
1326
1304
1310
0
-8.82(-0.67%)
Dec 16, 2019
1315
1324
1303
1319
0
+8.05(+0.61%)
Dec 13, 2019
1311
1320
1297
1311
0
+1.13(+0.09%)
Dec 12, 2019
1321
1331
1301
1310
0
-14.35(-1.08%)
Dec 11, 2019
1337
1342
1316
1324
0
-12.34(-0.92%)
Dec 10, 2019
1340
1347
1328
1336
0
-4.77(-0.36%)
Dec 09, 2019
1341
1347
1331
1341
0
+0.37(+0.03%)
Dec 06, 2019
1338
1349
1334
1341
0
+6.12(+0.46%)
Dec 05, 2019
1332
1339
1324
1335
0
+2.74(+0.21%)
Dec 04, 2019
1324
1341
1321
1332
0
+5.51(+0.42%)
Dec 03, 2019
1319
1332
1313
1326
0
+2.13(+0.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.