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 (%)
Aug 31, 2011
797.53
805.37
787.68
799.62
0
+7.07(+0.89%)
Aug 30, 2011
786.24
798.14
775.25
792.55
0
+3.53(+0.45%)
Aug 29, 2011
775.98
790.58
770.94
789.02
0
+23.10(+3.02%)
Aug 26, 2011
748.77
769.17
735.39
765.92
0
+8.44(+1.11%)
Aug 25, 2011
777.00
784.82
750.12
757.48
0
-16.82(-2.17%)
Aug 24, 2011
763.09
778.55
755.18
774.30
0
+8.85(+1.16%)
Aug 23, 2011
748.07
766.65
740.89
765.45
0
+20.21(+2.71%)
Aug 22, 2011
758.02
760.50
734.35
745.24
0
+3.25(+0.44%)
Aug 19, 2011
744.83
764.00
737.52
741.98
0
-13.96(-1.85%)
Aug 18, 2011
766.56
776.16
746.74
755.94
0
-34.41(-4.35%)
Aug 17, 2011
792.75
800.73
782.39
790.35
0
+2.07(+0.26%)
Aug 16, 2011
781.90
796.09
774.57
788.28
0
-3.83(-0.48%)
Aug 15, 2011
772.30
793.76
769.62
792.12
0
+25.86(+3.37%)
Aug 12, 2011
773.29
784.87
758.89
766.26
0
-2.01(-0.26%)
Aug 11, 2011
735.31
782.02
729.78
768.27
0
+36.62(+5.01%)
Aug 10, 2011
731.50
767.33
719.94
731.64
0
-19.83(-2.64%)
Aug 09, 2011
726.74
753.00
684.74
751.47
0
+65.44(+9.54%)
Aug 08, 2011
726.58
738.63
684.38
686.04
0
-63.93(-8.52%)
Aug 05, 2011
774.95
778.36
736.32
749.97
0
-16.42(-2.14%)
Aug 04, 2011
794.87
801.26
765.08
766.39
0
-38.76(-4.81%)
Aug 03, 2011
808.13
813.26
783.85
805.15
0
-3.01(-0.37%)
Aug 02, 2011
827.99
834.69
806.81
808.16
0
-24.39(-2.93%)
Aug 01, 2011
846.82
853.06
824.22
832.55
0
-9.18(-1.09%)
Jul 29, 2011
834.39
846.61
820.35
841.73
0
-1.43(-0.17%)
Jul 28, 2011
843.54
853.57
833.70
843.16
0
-0.34(-0.04%)
Jul 27, 2011
863.05
865.40
842.11
843.51
0
-23.62(-2.72%)
Jul 26, 2011
865.42
873.01
858.59
867.12
0
+0.93(+0.11%)
Jul 25, 2011
865.89
874.09
860.90
866.19
0
-9.33(-1.07%)
Jul 22, 2011
873.98
877.82
870.67
875.51
0
+3.75(+0.43%)
Jul 21, 2011
869.87
878.67
865.29
871.77
0
+6.62(+0.77%)
Jul 20, 2011
861.19
869.19
855.61
865.14
0
+6.44(+0.75%)
Jul 19, 2011
849.20
860.50
846.11
858.70
0
+14.06(+1.66%)
Jul 18, 2011
848.31
851.58
836.32
844.64
0
-6.54(-0.77%)
Jul 15, 2011
844.73
853.14
839.10
851.18
0
+9.25(+1.10%)
Jul 14, 2011
852.69
855.69
838.23
841.93
0
-8.08(-0.95%)
Jul 13, 2011
860.15
864.37
847.78
850.01
0
-6.53(-0.76%)
Jul 12, 2011
849.93
868.85
848.56
856.54
0
+3.60(+0.42%)
Jul 11, 2011
845.73
862.20
849.67
852.94
0
-14.31(-1.65%)
Jul 08, 2011
847.45
868.96
855.49
867.25
0
-1.80(-0.21%)
Jul 07, 2011
854.58
872.69
862.17
869.05
0
+9.00(+1.05%)
Jul 06, 2011
840.14
862.25
848.01
860.05
0
+6.26(+0.73%)
Jul 05, 2011
836.75
856.70
841.97
853.79
0
+5.74(+0.68%)
Jul 04, 2011
803.38
850.67
832.11
848.05
0
-0.00(-0.00%)
Jul 01, 2011
833.26
850.73
831.41
848.05
0
+15.26(+1.83%)
Jun 30, 2011
832.26
838.93
826.67
832.79
0
+2.34(+0.28%)
Jun 29, 2011
826.45
833.98
821.28
830.46
0
+7.43(+0.90%)
Jun 28, 2011
818.75
825.95
812.50
823.02
0
+3.90(+0.48%)
Jun 27, 2011
814.95
823.48
812.28
819.13
0
+4.79(+0.59%)
Jun 24, 2011
815.90
822.17
808.46
814.34
0
-0.31(-0.04%)
Jun 23, 2011
819.55
823.58
804.30
814.65
0
-14.93(-1.80%)
Jun 22, 2011
830.13
839.69
826.55
829.58
0
-2.83(-0.34%)
Jun 21, 2011
830.07
835.77
823.33
832.42
0
+6.51(+0.79%)
Jun 20, 2011
824.90
828.41
822.50
825.90
0
+9.44(+1.16%)
Jun 17, 2011
817.45
822.35
808.38
816.46
0
+6.04(+0.75%)
Jun 16, 2011
805.28
816.25
798.20
810.42
0
+5.69(+0.71%)
Jun 15, 2011
811.93
816.21
798.18
804.73
0
-13.42(-1.64%)
Jun 14, 2011
814.02
821.68
809.61
818.15
0
+12.08(+1.50%)
Jun 13, 2011
805.51
814.11
799.35
806.07
0
+1.60(+0.20%)
Jun 10, 2011
820.54
823.68
801.54
804.47
0
-19.66(-2.39%)
Jun 09, 2011
833.43
835.44
819.45
824.13
0
-7.45(-0.90%)
Jun 08, 2011
831.30
840.94
827.14
831.58
0
-2.88(-0.35%)
Jun 07, 2011
819.18
842.77
827.48
834.46
0
-10.26(-1.21%)
Jun 06, 2011
803.22
858.06
843.13
844.72
0
-10.29(-1.20%)
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
.