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, 2009
568.73
592.33
564.62
589.79
0
+21.75(+3.83%)
Nov 27, 2009
567.56
579.39
563.71
568.04
0
-16.90(-2.89%)
Nov 26, 2009
584.73
591.29
581.09
584.94
0
-2.36(-0.40%)
Nov 25, 2009
587.08
593.68
583.44
587.31
0
+1.06(+0.18%)
Nov 24, 2009
592.05
595.36
581.17
586.25
0
-7.39(-1.24%)
Nov 23, 2009
595.02
604.56
588.28
593.64
0
+6.49(+1.11%)
Nov 20, 2009
585.42
592.92
581.92
587.15
0
-2.71(-0.46%)
Nov 19, 2009
596.82
600.37
585.09
589.86
0
-13.84(-2.29%)
Nov 18, 2009
593.30
606.45
588.70
603.70
0
+11.34(+1.91%)
Nov 17, 2009
598.05
606.87
590.47
592.36
0
-9.75(-1.62%)
Nov 16, 2009
593.09
609.10
590.80
602.11
0
+13.06(+2.22%)
Nov 13, 2009
584.84
592.51
579.82
589.04
0
+7.05(+1.21%)
Nov 12, 2009
587.73
594.48
579.96
581.99
0
-9.50(-1.61%)
Nov 11, 2009
585.17
595.99
580.47
591.49
0
+11.49(+1.98%)
Nov 10, 2009
579.58
587.31
570.37
580.00
0
-5.84(-1.00%)
Nov 09, 2009
565.59
588.12
563.55
585.85
0
+25.84(+4.61%)
Nov 06, 2009
561.23
570.13
553.48
560.01
0
-6.33(-1.12%)
Nov 05, 2009
561.09
573.17
555.16
566.33
0
+8.53(+1.53%)
Nov 04, 2009
574.16
582.17
556.16
557.80
0
-13.06(-2.29%)
Nov 03, 2009
554.41
573.07
551.36
570.86
0
+8.51(+1.51%)
Nov 02, 2009
562.42
575.10
545.39
562.36
0
+1.91(+0.34%)
Oct 30, 2009
566.01
573.84
547.17
560.45
0
-11.59(-2.03%)
Oct 29, 2009
554.30
575.50
550.77
572.04
0
+24.85(+4.54%)
Oct 28, 2009
566.41
576.71
545.49
547.19
0
-23.11(-4.05%)
Oct 27, 2009
579.44
585.94
566.59
570.30
0
-9.13(-1.58%)
Oct 26, 2009
581.89
596.60
575.88
579.43
0
-1.80(-0.31%)
Oct 23, 2009
583.22
586.99
577.46
581.23
0
-7.26(-1.23%)
Oct 22, 2009
573.08
590.75
564.83
588.49
0
+14.43(+2.51%)
Oct 21, 2009
578.31
593.63
570.85
574.06
0
-7.14(-1.23%)
Oct 20, 2009
578.40
585.33
577.81
581.20
0
-11.43(-1.93%)
Oct 19, 2009
582.17
596.71
579.92
592.63
0
+11.54(+1.99%)
Oct 16, 2009
587.04
592.86
576.95
581.09
0
-14.67(-2.46%)
Oct 15, 2009
593.90
601.16
589.05
595.76
0
-4.75(-0.79%)
Oct 14, 2009
587.11
603.60
584.45
600.50
0
+20.74(+3.58%)
Oct 13, 2009
584.49
589.67
573.45
579.76
0
-8.86(-1.50%)
Oct 12, 2009
589.64
597.67
584.20
588.62
0
-1.01(-0.17%)
Oct 09, 2009
582.95
592.23
575.41
589.63
0
+5.11(+0.87%)
Oct 08, 2009
578.17
591.58
575.86
584.53
0
+10.49(+1.83%)
Oct 07, 2009
571.26
579.99
564.57
574.04
0
-1.47(-0.25%)
Oct 06, 2009
579.82
590.74
566.60
575.51
0
-0.04(-0.01%)
Oct 05, 2009
563.79
580.62
561.33
575.55
0
+14.84(+2.65%)
Oct 02, 2009
555.39
577.75
549.08
560.71
0
-5.08(-0.90%)
Oct 01, 2009
589.28
593.72
563.91
565.78
0
-25.98(-4.39%)
Sep 30, 2009
598.08
605.27
581.16
591.77
0
-4.64(-0.78%)
Sep 29, 2009
605.71
614.23
592.01
596.40
0
-5.61(-0.93%)
Sep 28, 2009
586.87
610.41
584.62
602.01
0
+17.07(+2.92%)
Sep 25, 2009
579.65
594.28
572.67
584.94
0
+1.22(+0.21%)
Sep 24, 2009
605.45
612.26
578.29
583.72
0
-20.13(-3.33%)
Sep 23, 2009
626.96
631.90
602.81
603.85
0
-23.36(-3.72%)
Sep 22, 2009
611.25
630.48
608.25
627.21
0
+20.79(+3.43%)
Sep 21, 2009
607.37
617.74
599.03
606.42
0
-10.45(-1.69%)
Sep 18, 2009
615.80
626.35
603.79
616.87
0
+0.62(+0.10%)
Sep 17, 2009
614.97
638.23
604.06
616.25
0
+12.39(+2.05%)
Sep 16, 2009
595.63
621.32
593.88
603.86
0
+9.03(+1.52%)
Sep 15, 2009
584.09
603.35
576.11
594.83
0
+9.67(+1.65%)
Sep 14, 2009
562.24
586.37
558.83
585.15
0
+16.58(+2.92%)
Sep 11, 2009
570.67
577.68
561.19
568.58
0
-2.44(-0.43%)
Sep 10, 2009
561.42
573.28
553.99
571.02
0
+6.66(+1.18%)
Sep 09, 2009
551.03
566.95
546.89
564.36
0
+10.70(+1.93%)
Sep 08, 2009
540.34
555.31
537.57
553.66
0
+17.39(+3.24%)
Sep 07, 2009
528.64
537.70
520.26
536.28
0
-0.00(-0.00%)
Sep 04, 2009
528.64
537.70
520.26
536.28
0
+5.91(+1.11%)
Sep 03, 2009
524.55
532.69
515.81
530.37
0
+9.75(+1.87%)
Sep 02, 2009
528.36
532.91
518.00
520.62
0
-9.77(-1.84%)
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
.