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 29, 2008
868.50
879.10
854.75
862.46
139,586,400
-14.74(-1.68%)
Feb 28, 2008
887.18
895.05
870.44
877.20
133,459,584
-16.95(-1.90%)
Feb 27, 2008
894.03
909.84
884.61
894.15
105,381,080
-6.33(-0.70%)
Feb 26, 2008
893.88
909.76
884.01
900.49
118,462,280
+0.30(+0.03%)
Feb 25, 2008
872.57
901.61
859.68
900.19
126,670,072
+26.24(+3.00%)
Feb 22, 2008
857.46
875.84
843.06
873.95
110,900,432
+18.67(+2.18%)
Feb 21, 2008
877.94
887.51
851.68
855.28
113,326,736
-18.95(-2.17%)
Feb 20, 2008
854.27
877.01
847.16
874.22
113,503,168
+13.22(+1.53%)
Feb 19, 2008
878.17
884.75
852.98
861.01
103,450,688
-8.48(-0.98%)
Feb 18, 2008
859.66
873.23
847.80
869.49
205,834
+0.16(+0.02%)
Feb 15, 2008
859.66
873.18
847.80
869.33
99,698,240
+6.26(+0.73%)
Feb 14, 2008
882.00
887.62
852.28
863.07
103,475,912
-18.76(-2.13%)
Feb 13, 2008
882.65
895.06
862.78
881.82
104,570,784
+4.94(+0.56%)
Feb 12, 2008
859.63
885.37
853.46
876.88
123,839,632
+21.16(+2.47%)
Feb 11, 2008
871.16
932.97
854.35
855.73
100,900,472
-15.06(-1.73%)
Feb 08, 2008
893.19
932.97
861.58
870.79
127,187,200
-27.56(-3.07%)
Feb 07, 2008
875.19
932.97
871.77
898.35
134,065,248
+19.48(+2.22%)
Feb 06, 2008
897.06
932.97
873.97
878.88
130,923,320
-13.08(-1.47%)
Feb 05, 2008
909.99
932.97
873.97
891.95
148,679,408
-31.21(-3.38%)
Feb 04, 2008
888.75
932.97
873.97
923.16
116,954,800
-9.81(-1.05%)
Feb 01, 2008
859.66
932.97
873.97
932.97
148,792,560
+32.17(+3.57%)
Jan 31, 2008
830.93
913.34
873.97
900.80
171,562,352
+15.69(+1.77%)
Jan 30, 2008
854.84
913.34
874.30
885.10
151,891,760
-15.72(-1.75%)
Jan 29, 2008
866.18
909.67
874.30
900.83
116,308,112
-3.83(-0.42%)
Jan 28, 2008
721.28
904.65
874.30
904.65
113,109,936
+22.94(+2.60%)
Jan 25, 2008
737.16
903.50
876.92
881.71
144,759,008
-9.14(-1.03%)
Jan 24, 2008
745.56
903.76
882.35
890.85
177,060,832
-12.91(-1.43%)
Jan 23, 2008
672.60
903.76
838.20
903.76
233,660,928
+56.42(+6.66%)
Jan 22, 2008
641.77
851.69
813.56
847.34
177,447,280
+21.84(+2.65%)
Jan 21, 2008
677.02
825.50
825.50
825.50
373,752
-0.00(-0.00%)
Jan 18, 2008
714.09
844.42
815.56
825.50
156,946,448
-7.98(-0.96%)
Jan 17, 2008
685.89
848.77
833.48
833.48
142,880,176
-12.14(-1.44%)
Jan 16, 2008
670.99
854.80
833.79
845.62
140,959,568
+11.83(+1.42%)
Jan 15, 2008
717.11
850.90
830.69
833.79
126,582,144
-17.11(-2.01%)
Jan 14, 2008
734.89
861.64
836.79
850.90
106,406,792
-0.86(-0.10%)
Jan 11, 2008
687.09
862.58
839.11
851.75
130,055,584
-1.54(-0.18%)
Jan 10, 2008
674.70
864.34
828.86
853.29
165,877,440
+10.52(+1.25%)
Jan 09, 2008
708.80
842.77
810.61
842.77
156,162,752
+10.35(+1.24%)
Jan 08, 2008
699.58
874.72
832.41
832.41
131,660,496
-24.69(-2.88%)
Jan 07, 2008
731.03
860.99
839.19
857.11
118,448,752
+6.88(+0.81%)
Jan 04, 2008
708.97
875.61
850.22
850.22
137,320,464
-25.36(-2.90%)
Jan 03, 2008
740.22
901.30
875.59
875.59
109,676,464
-23.48(-2.61%)
Jan 02, 2008
779.14
908.68
891.30
899.06
103,064,424
-5.49(-0.61%)
Jan 01, 2008
734.77
904.55
904.55
904.55
25,672,078
-0.10(-0.01%)
Dec 31, 2007
734.77
906.13
893.62
904.65
104,716,472
+6.24(+0.69%)
Dec 28, 2007
752.07
915.60
894.30
898.41
85,934,464
-10.64(-1.17%)
Dec 27, 2007
803.24
933.89
909.05
909.05
82,795,280
-24.85(-2.66%)
Dec 26, 2007
780.72
946.90
929.93
933.89
69,561,800
-13.01(-1.37%)
Dec 24, 2007
761.02
947.02
920.46
946.90
44,854,052
+26.44(+2.87%)
Dec 21, 2007
756.31
920.47
908.03
920.46
125,847,200
+12.43(+1.37%)
Dec 20, 2007
752.53
914.79
900.18
908.03
100,804,928
-0.17(-0.02%)
Dec 19, 2007
777.34
908.23
897.74
908.20
108,856,856
+8.48(+0.94%)
Dec 18, 2007
739.05
904.88
883.84
899.72
128,665,520
+6.97(+0.78%)
Dec 17, 2007
785.40
911.96
892.75
892.75
106,918,480
-19.21(-2.11%)
Dec 14, 2007
767.25
939.36
911.96
911.96
109,865,856
-22.87(-2.45%)
Dec 13, 2007
813.75
942.75
922.91
934.83
93,502,856
-7.52(-0.80%)
Dec 12, 2007
800.65
969.47
935.21
942.35
121,095,936
-0.99(-0.10%)
Dec 11, 2007
825.90
994.39
943.34
943.34
118,582,016
-44.37(-4.49%)
Dec 10, 2007
810.66
987.71
967.97
987.71
79,959,424
+16.86(+1.74%)
Dec 07, 2007
850.05
980.98
970.85
970.86
95,361,504
-1.88(-0.19%)
Dec 06, 2007
820.26
972.73
944.74
972.73
103,935,976
+25.64(+2.71%)
Dec 05, 2007
769.43
947.09
923.46
947.09
87,194,768
+23.62(+2.56%)
Dec 04, 2007
776.35
944.19
923.47
923.47
81,698,944
-20.72(-2.19%)
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
.