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 26, 2010
622.36
631.15
617.93
623.77
0
+0.89(+0.14%)
Feb 25, 2010
612.14
624.84
608.37
622.89
0
+1.61(+0.26%)
Feb 24, 2010
615.10
623.83
611.88
621.28
0
+6.62(+1.08%)
Feb 23, 2010
616.44
622.76
610.45
614.66
0
-5.23(-0.84%)
Feb 22, 2010
618.78
624.99
613.64
619.89
0
+2.15(+0.35%)
Feb 19, 2010
612.80
622.43
609.23
617.74
0
+1.49(+0.24%)
Feb 18, 2010
605.43
619.54
603.13
616.24
0
+7.21(+1.18%)
Feb 17, 2010
603.99
613.20
601.39
609.03
0
+5.38(+0.89%)
Feb 16, 2010
590.25
605.21
589.53
603.65
0
+16.21(+2.76%)
Feb 15, 2010
0.0079
587.45
587.44
587.44
0
-0.00(-0.00%)
Feb 12, 2010
575.34
589.15
572.02
587.45
0
+4.78(+0.82%)
Feb 11, 2010
574.19
585.19
568.63
582.67
0
+6.62(+1.15%)
Feb 10, 2010
575.47
586.08
566.84
576.05
0
-1.50(-0.26%)
Feb 09, 2010
585.01
589.25
571.46
577.55
0
-5.05(-0.87%)
Feb 08, 2010
591.07
597.64
577.60
582.60
0
-10.18(-1.72%)
Feb 05, 2010
581.86
596.17
574.08
592.78
0
+11.19(+1.92%)
Feb 04, 2010
598.25
603.16
579.68
581.59
0
-22.03(-3.65%)
Feb 03, 2010
608.26
612.76
597.86
603.62
0
-9.21(-1.50%)
Feb 02, 2010
603.47
616.26
597.82
612.83
0
+11.19(+1.86%)
Feb 01, 2010
596.38
606.35
594.15
601.64
0
+8.07(+1.36%)
Jan 29, 2010
597.76
606.51
588.80
593.56
0
-2.73(-0.46%)
Jan 28, 2010
604.78
606.53
590.61
596.29
0
-5.55(-0.92%)
Jan 27, 2010
594.50
604.19
586.48
601.84
0
+5.03(+0.84%)
Jan 26, 2010
597.15
607.26
592.23
596.81
0
-5.17(-0.86%)
Jan 25, 2010
603.74
608.74
590.33
601.98
0
+4.32(+0.72%)
Jan 22, 2010
609.42
618.02
595.15
597.66
0
-13.18(-2.16%)
Jan 21, 2010
629.91
634.19
609.20
610.84
0
-18.09(-2.88%)
Jan 20, 2010
630.48
635.33
621.39
628.93
0
-8.17(-1.28%)
Jan 19, 2010
622.98
639.17
621.52
637.10
0
+13.54(+2.17%)
Jan 18, 2010
0.0096
623.56
623.56
623.56
0
+0.00(+0.00%)
Jan 15, 2010
625.29
630.75
618.80
623.56
0
-4.62(-0.74%)
Jan 14, 2010
626.32
633.53
621.28
628.18
0
-2.02(-0.32%)
Jan 13, 2010
619.75
633.02
616.61
630.21
0
+12.15(+1.97%)
Jan 12, 2010
621.88
629.42
612.91
618.05
0
-10.48(-1.67%)
Jan 11, 2010
627.88
635.28
622.45
628.53
0
+3.81(+0.61%)
Jan 08, 2010
624.72
631.96
617.08
624.73
0
-4.71(-0.75%)
Jan 07, 2010
619.92
634.11
614.33
629.44
0
+6.96(+1.12%)
Jan 06, 2010
623.16
630.80
617.41
622.49
0
-1.01(-0.16%)
Jan 05, 2010
621.56
627.92
612.76
623.50
0
+1.39(+0.22%)
Jan 04, 2010
629.88
636.55
616.80
622.10
0
-2.12(-0.34%)
Dec 31, 2009
624.23
624.23
624.23
0
-11.69(-1.84%)
Dec 30, 2009
632.59
638.68
627.07
635.91
0
-0.03(-0.00%)
Dec 29, 2009
644.07
649.88
633.05
635.94
0
-8.96(-1.39%)
Dec 28, 2009
643.20
654.30
639.57
644.90
0
+2.16(+0.34%)
Dec 24, 2009
636.11
644.91
633.95
642.74
0
+7.02(+1.10%)
Dec 23, 2009
628.60
642.90
626.13
635.72
0
+6.82(+1.08%)
Dec 22, 2009
622.20
631.62
619.36
628.90
0
+6.13(+0.98%)
Dec 21, 2009
616.59
626.17
613.73
622.77
0
+6.98(+1.13%)
Dec 18, 2009
613.70
620.36
604.30
615.79
0
+3.31(+0.54%)
Dec 17, 2009
610.26
617.69
605.26
612.48
0
-3.68(-0.60%)
Dec 16, 2009
613.81
622.51
609.55
616.17
0
+4.81(+0.79%)
Dec 15, 2009
612.48
619.38
606.76
611.35
0
-7.16(-1.16%)
Dec 14, 2009
611.54
619.99
610.14
618.51
0
+11.56(+1.90%)
Dec 11, 2009
600.44
608.78
595.99
606.96
0
+8.50(+1.42%)
Dec 10, 2009
602.06
606.52
593.46
598.46
0
-1.59(-0.26%)
Dec 09, 2009
600.96
607.99
595.18
600.05
0
-0.85(-0.14%)
Dec 08, 2009
598.12
611.18
594.48
600.90
0
-3.33(-0.55%)
Dec 07, 2009
612.59
618.23
598.59
604.23
0
-11.06(-1.80%)
Dec 04, 2009
608.41
622.12
601.62
615.28
0
+16.33(+2.73%)
Dec 03, 2009
605.08
618.42
595.72
598.95
0
-6.31(-1.04%)
Dec 02, 2009
594.67
609.84
592.41
605.26
0
+8.66(+1.45%)
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
.