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 (%)
Feb 27, 2009
348.67
371.42
343.68
353.19
0
-4.74(-1.32%)
Feb 26, 2009
379.51
389.70
354.61
357.93
0
-17.20(-4.59%)
Feb 25, 2009
378.04
393.09
359.99
375.13
0
-9.02(-2.35%)
Feb 24, 2009
356.36
387.25
349.55
384.15
0
+29.96(+8.46%)
Feb 23, 2009
383.44
390.00
351.70
354.19
0
-27.81(-7.28%)
Feb 21, 2009
382.00
382.00
382.00
0
+0.00(+0.00%)
Feb 20, 2009
347.88
386.10
341.76
382.00
0
+21.98(+6.11%)
Feb 19, 2009
382.23
390.67
356.02
360.02
0
-17.40(-4.61%)
Feb 18, 2009
376.39
385.80
360.14
377.41
0
+4.41(+1.18%)
Feb 17, 2009
383.67
393.48
367.31
373.00
0
-26.39(-6.61%)
Feb 16, 2009
399.39
399.39
399.39
399.39
0
+0.00(+0.00%)
Feb 14, 2009
399.39
399.39
399.39
0
+0.00(+0.00%)
Feb 13, 2009
417.03
425.39
395.25
399.39
0
-23.63(-5.59%)
Feb 12, 2009
419.10
429.39
393.06
423.02
0
-6.22(-1.45%)
Feb 11, 2009
424.12
435.85
407.34
429.25
0
+7.83(+1.86%)
Feb 10, 2009
453.93
462.80
417.43
421.42
0
-40.77(-8.82%)
Feb 09, 2009
453.58
465.49
443.97
462.19
0
+4.51(+0.99%)
Feb 06, 2009
429.79
461.90
425.33
457.67
0
+29.82(+6.97%)
Feb 05, 2009
427.50
445.56
410.74
427.85
0
-8.05(-1.85%)
Feb 04, 2009
445.31
458.70
432.75
435.90
0
-8.95(-2.01%)
Feb 03, 2009
450.31
456.85
434.22
444.85
0
-4.75(-1.06%)
Feb 02, 2009
431.58
452.75
423.34
449.60
0
+8.58(+1.95%)
Jan 30, 2009
462.21
472.32
431.78
441.02
0
-15.54(-3.40%)
Jan 29, 2009
482.74
492.46
453.44
456.56
0
-40.23(-8.10%)
Jan 28, 2009
471.93
500.78
463.98
496.79
0
+36.89(+8.02%)
Jan 27, 2009
456.28
469.17
446.78
459.90
0
+7.39(+1.63%)
Jan 26, 2009
454.74
470.01
440.51
452.51
0
-2.03(-0.45%)
Jan 23, 2009
427.20
459.48
421.79
454.54
0
+12.57(+2.84%)
Jan 22, 2009
448.69
467.23
431.94
441.97
0
-23.14(-4.98%)
Jan 21, 2009
432.19
469.02
416.48
465.11
0
+42.68(+10.10%)
Jan 20, 2009
465.54
473.17
419.35
422.43
0
-53.56(-11.25%)
Jan 19, 2009
475.98
475.98
475.98
475.98
0
+0.00(+0.00%)
Jan 16, 2009
467.70
481.73
446.41
475.98
0
+17.84(+3.89%)
Jan 15, 2009
442.17
472.65
420.45
458.14
0
+12.66(+2.84%)
Jan 14, 2009
454.02
463.18
438.85
445.49
0
-23.98(-5.11%)
Jan 13, 2009
450.86
477.08
444.85
469.47
0
+13.45(+2.95%)
Jan 12, 2009
482.94
487.71
448.61
456.02
0
-28.39(-5.86%)
Jan 09, 2009
507.16
513.72
480.68
484.41
0
-23.62(-4.65%)
Jan 08, 2009
503.72
516.91
490.97
508.03
0
-2.52(-0.49%)
Jan 07, 2009
517.87
531.00
503.21
510.55
0
+66.95(+15.09%)
Jan 06, 2009
425.03
453.02
414.16
443.60
0
-60.83(-12.06%)
Jan 05, 2009
511.83
524.43
495.28
504.42
0
-10.48(-2.04%)
Jan 02, 2009
526.70
539.82
508.63
514.90
0
-16.32(-3.07%)
Jan 01, 2009
531.22
531.22
531.22
531.22
0
-0.00(-0.00%)
Dec 31, 2008
501.82
537.53
501.27
531.22
0
+23.44(+4.62%)
Dec 30, 2008
484.89
511.71
483.78
507.78
0
+21.18(+4.35%)
Dec 29, 2008
505.66
513.94
476.67
486.60
0
-28.46(-5.53%)
Dec 26, 2008
511.86
521.99
497.52
515.07
0
+4.45(+0.87%)
Dec 25, 2008
510.61
510.61
510.61
510.61
0
+0.00(+0.00%)
Dec 24, 2008
510.61
510.61
510.61
510.61
0
+2.44(+0.48%)
Dec 23, 2008
507.17
527.06
496.52
508.18
0
-1.00(-0.20%)
Dec 22, 2008
517.80
530.83
484.80
509.18
0
-14.66(-2.80%)
Dec 19, 2008
499.34
532.35
491.89
523.84
0
+27.29(+5.50%)
Dec 18, 2008
533.76
550.54
488.54
496.55
0
-41.08(-7.64%)
Dec 17, 2008
511.26
562.35
499.23
537.63
0
+6.00(+1.13%)
Dec 16, 2008
472.19
534.11
467.11
531.63
0
+62.92(+13.42%)
Dec 15, 2008
480.86
494.34
451.76
468.71
0
-17.77(-3.65%)
Dec 12, 2008
425.38
490.05
423.38
486.48
0
+45.41(+10.29%)
Dec 11, 2008
499.75
512.28
433.80
441.07
0
-74.63(-14.47%)
Dec 10, 2008
479.82
521.47
476.19
515.71
0
+36.55(+7.63%)
Dec 09, 2008
506.68
524.85
470.60
479.16
0
-42.48(-8.14%)
Dec 08, 2008
484.21
526.10
475.74
521.64
0
+43.20(+9.03%)
Dec 05, 2008
423.20
483.74
419.42
478.44
0
+43.04(+9.89%)
Dec 04, 2008
439.04
472.73
422.82
435.39
0
-13.76(-3.06%)
Dec 03, 2008
415.15
454.78
400.66
449.16
0
+21.31(+4.98%)
Dec 02, 2008
386.27
435.28
383.13
427.84
0
+46.84(+12.29%)
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
.