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 (%)
Apr 30, 2008
951.79
970.36
937.77
941.63
0
-13.50(-1.41%)
Apr 29, 2008
963.22
972.00
947.62
955.13
0
-13.33(-1.38%)
Apr 28, 2008
964.78
977.09
956.44
968.46
0
-1.57(-0.16%)
Apr 25, 2008
969.34
977.72
953.94
970.03
0
+2.31(+0.24%)
Apr 24, 2008
940.22
971.79
937.06
967.72
0
+22.32(+2.36%)
Apr 23, 2008
936.29
956.56
930.37
945.40
0
+10.15(+1.09%)
Apr 22, 2008
932.62
947.00
925.35
935.25
0
-4.30(-0.46%)
Apr 21, 2008
941.06
951.69
932.46
939.55
0
-10.78(-1.13%)
Apr 18, 2008
958.34
972.37
942.08
950.34
0
-0.07(-0.01%)
Apr 17, 2008
935.09
954.14
930.92
950.41
0
+5.31(+0.56%)
Apr 16, 2008
915.04
947.25
912.02
945.10
0
+34.53(+3.79%)
Apr 15, 2008
902.14
915.55
894.74
910.57
0
+11.02(+1.23%)
Apr 14, 2008
904.03
917.16
894.98
899.54
0
-5.94(-0.66%)
Apr 11, 2008
910.50
921.60
899.11
905.49
0
-14.79(-1.61%)
Apr 10, 2008
905.69
929.22
900.18
920.28
0
+9.84(+1.08%)
Apr 09, 2008
927.08
937.04
906.48
910.44
0
-20.33(-2.18%)
Apr 08, 2008
939.92
946.62
924.58
930.77
0
-12.77(-1.35%)
Apr 07, 2008
945.34
956.75
930.87
943.55
0
+2.00(+0.21%)
Apr 04, 2008
953.10
962.96
935.67
941.55
0
-15.77(-1.65%)
Apr 03, 2008
931.39
961.50
926.96
957.32
0
+17.50(+1.86%)
Apr 02, 2008
941.63
953.72
921.79
939.82
0
-1.00(-0.11%)
Apr 01, 2008
903.52
942.58
895.85
940.82
0
+49.27(+5.53%)
Mar 31, 2008
888.69
914.53
879.93
891.56
0
+3.65(+0.41%)
Mar 28, 2008
897.41
907.89
880.60
887.90
0
-9.80(-1.09%)
Mar 27, 2008
914.39
924.65
894.43
897.70
0
-12.57(-1.38%)
Mar 26, 2008
926.10
931.68
904.03
910.27
0
-20.95(-2.25%)
Mar 25, 2008
925.46
939.01
909.56
931.23
0
+3.67(+0.40%)
Mar 24, 2008
916.48
940.50
908.11
927.55
0
+15.66(+1.72%)
Mar 21, 2008
878.55
916.38
870.49
911.89
0
-0.00(-0.00%)
Mar 20, 2008
878.55
916.38
870.49
911.89
0
+34.61(+3.95%)
Mar 19, 2008
892.39
906.06
871.20
877.28
0
-8.85(-1.00%)
Mar 18, 2008
861.36
890.95
846.98
886.13
0
+43.02(+5.10%)
Mar 17, 2008
825.11
856.02
812.37
843.12
0
-3.31(-0.39%)
Mar 14, 2008
865.69
874.37
823.65
846.43
0
-16.10(-1.87%)
Mar 13, 2008
839.59
870.66
821.18
862.53
0
+9.00(+1.05%)
Mar 12, 2008
867.08
886.03
849.07
853.53
0
-16.72(-1.92%)
Mar 11, 2008
837.63
874.17
825.29
870.25
0
+55.42(+6.80%)
Mar 10, 2008
829.51
836.02
809.96
814.83
0
-16.27(-1.96%)
Mar 07, 2008
813.32
842.03
802.07
831.10
0
+11.79(+1.44%)
Mar 06, 2008
851.83
857.76
814.41
819.31
0
-41.07(-4.77%)
Mar 05, 2008
862.63
874.68
848.70
860.37
0
+0.14(+0.02%)
Mar 04, 2008
858.90
871.00
841.33
860.24
159,553,104
-6.69(-0.77%)
Mar 03, 2008
860.35
873.30
842.64
866.92
217,843,584
+4.46(+0.52%)
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%)
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
.