Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 964.77 977.24 951.20 962.85 0 +1.93(+0.20%)
Sep 29, 2020 968.96 974.97 950.33 960.92 0 -14.40(-1.48%)
Sep 28, 2020 968.97 982.86 961.66 975.32 0 +22.57(+2.37%)
Sep 25, 2020 932.65 955.04 928.63 952.75 0 +16.12(+1.72%)
Sep 24, 2020 931.23 950.51 922.38 936.62 0 +2.62(+0.28%)
Sep 23, 2020 958.75 967.26 932.08 934.01 0 -26.43(-2.75%)
Sep 22, 2020 952.96 972.61 947.54 960.44 0 +10.41(+1.10%)
Sep 21, 2020 963.31 972.22 938.08 950.03 0 -27.66(-2.83%)
Sep 18, 2020 996.16 1002 973.72 977.69 0 -22.49(-2.25%)
Sep 17, 2020 1002 1016 989.30 1000 0 -13.43(-1.32%)
Sep 16, 2020 1012 1028 1001 1014 0 +5.82(+0.58%)
Sep 15, 2020 1007 1025 996.67 1008 0 +3.78(+0.38%)
Sep 14, 2020 983.11 1009 977.76 1004 0 +28.14(+2.88%)
Sep 11, 2020 986.35 990.51 965.44 975.87 0 -8.09(-0.82%)
Sep 10, 2020 998.22 1005 978.29 983.96 0 -13.94(-1.40%)
Sep 09, 2020 999.59 1015 988.58 997.90 0 +5.60(+0.56%)
Sep 08, 2020 999.42 1009 982.38 992.30 0 -18.35(-1.82%)
Sep 04, 2020 1012 1026 987.87 1011 0 +2.72(+0.27%)
Sep 03, 2020 1021 1038 999.45 1008 0 -12.11(-1.19%)
Sep 02, 2020 1009 1026 995.74 1020 0 +11.96(+1.19%)
Sep 01, 2020 1003 1014 991.45 1008 0 +2.46(+0.24%)
Aug 31, 2020 1013 1019 997.92 1006 0 -233.90(-18.87%)
Aug 28, 2020 1238 1247 1222 1240 0 +6.19(+0.50%)
Aug 27, 2020 1227 1246 1217 1233 0 +10.62(+0.87%)
Aug 26, 2020 1231 1237 1212 1223 0 -7.79(-0.63%)
Aug 25, 2020 1230 1238 1214 1230 0 -0.27(-0.02%)
Aug 24, 2020 1224 1240 1201 1231 0 +17.57(+1.45%)
Aug 21, 2020 1202 1222 1189 1213 0 +14.16(+1.18%)
Aug 20, 2020 1178 1206 1176 1199 0 +16.01(+1.35%)
Aug 19, 2020 1200 1206 1179 1183 0 -15.42(-1.29%)
Aug 18, 2020 1202 1209 1185 1198 0 -4.59(-0.38%)
Aug 17, 2020 1201 1211 1187 1203 0 +4.87(+0.41%)
Aug 14, 2020 1193 1210 1183 1198 0 +3.23(+0.27%)
Aug 13, 2020 1205 1220 1190 1195 0 -11.63(-0.96%)
Aug 12, 2020 1201 1215 1187 1207 0 +12.64(+1.06%)
Aug 11, 2020 1218 1229 1188 1194 0 -14.47(-1.20%)
Aug 10, 2020 1205 1223 1191 1208 0 +11.29(+0.94%)
Aug 07, 2020 1185 1207 1174 1197 0 +5.91(+0.50%)
Aug 06, 2020 1178 1201 1168 1191 0 +9.41(+0.80%)
Aug 05, 2020 1188 1196 1170 1182 0 -1.55(-0.13%)
Aug 04, 2020 1168 1193 1161 1183 0 +14.40(+1.23%)
Aug 03, 2020 1173 1186 1156 1169 0 -5.56(-0.47%)
Jul 31, 2020 1165 1182 1140 1174 0 +24.32(+2.11%)
Jul 30, 2020 1134 1156 1125 1150 0 +2.36(+0.21%)
Jul 29, 2020 1137 1153 1124 1148 0 +16.75(+1.48%)
Jul 28, 2020 1113 1140 1106 1131 0 +16.09(+1.44%)
Jul 27, 2020 1105 1118 1091 1115 0 +9.95(+0.90%)
Jul 24, 2020 1109 1119 1092 1105 0 -8.30(-0.75%)
Jul 23, 2020 1127 1138 1101 1113 0 -17.70(-1.56%)
Jul 22, 2020 1110 1137 1105 1131 0 +15.53(+1.39%)
Jul 21, 2020 1123 1134 1109 1116 0 -0.92(-0.08%)
Jul 20, 2020 1125 1135 1105 1116 0 -12.66(-1.12%)
Jul 17, 2020 1126 1138 1114 1129 0 +7.23(+0.64%)
Jul 16, 2020 1129 1139 1115 1122 0 -15.95(-1.40%)
Jul 15, 2020 1145 1153 1123 1138 0 +12.38(+1.10%)
Jul 14, 2020 1113 1135 1104 1125 0 +9.84(+0.88%)
Jul 13, 2020 1128 1143 1107 1116 0 -4.49(-0.40%)
Jul 10, 2020 1109 1128 1103 1120 0 +9.05(+0.81%)
Jul 09, 2020 1120 1125 1096 1111 0 -10.32(-0.92%)
Jul 08, 2020 1121 1131 1110 1121 0 +2.87(+0.26%)
Jul 07, 2020 1129 1137 1114 1118 0 -22.14(-1.94%)
Jul 06, 2020 1159 1167 1132 1141 0 +3.19(+0.28%)
Jul 02, 2020 1156 1164 1130 1137 0 -1.46(-0.13%)
Jul 01, 2020 1124 1153 1117 1139 0 +18.36(+1.64%)
Jun 30, 2020 1113 1131 1103 1121 0 +7.79(+0.70%)
Jun 29, 2020 1098 1117 1082 1113 0 +20.54(+1.88%)
Jun 26, 2020 1111 1120 1086 1092 0 -23.26(-2.09%)
Jun 25, 2020 1097 1119 1089 1115 0 +13.23(+1.20%)
Jun 24, 2020 1115 1125 1081 1102 0 -25.66(-2.28%)
Jun 23, 2020 1140 1151 1119 1128 0 -0.65(-0.06%)
Jun 22, 2020 1118 1137 1103 1129 0 +10.63(+0.95%)
Jun 19, 2020 1158 1163 1111 1118 0 -27.62(-2.41%)
Jun 18, 2020 1141 1157 1130 1146 0 -6.84(-0.59%)
Jun 17, 2020 1176 1181 1147 1152 0 -17.89(-1.53%)
Jun 16, 2020 1185 1194 1152 1170 0 +26.66(+2.33%)
Jun 15, 2020 1103 1154 1098 1144 0 +6.64(+0.58%)
Jun 12, 2020 1147 1155 1106 1137 0 +26.49(+2.39%)
Jun 11, 2020 1129 1152 1101 1110 0 -66.79(-5.67%)
Jun 10, 2020 1199 1209 1161 1177 0 -25.40(-2.11%)
Jun 09, 2020 1192 1217 1177 1203 0 -16.57(-1.36%)
Jun 08, 2020 1208 1227 1192 1219 0 +31.71(+2.67%)
Jun 05, 2020 1179 1215 1165 1188 0 +48.82(+4.29%)
Jun 04, 2020 1137 1152 1112 1139 0 -1.64(-0.14%)
Jun 03, 2020 1118 1153 1113 1140 0 +34.92(+3.16%)
Jun 02, 2020 1104 1117 1090 1105 0 +11.22(+1.03%)
Jun 01, 2020 1076 1104 1070 1094 0 +18.71(+1.74%)
May 29, 2020 1078 1092 1061 1075 0 -11.55(-1.06%)
May 28, 2020 1096 1107 1071 1087 0 -1.38(-0.13%)
May 27, 2020 1094 1104 1063 1088 0 +14.37(+1.34%)
May 26, 2020 1071 1088 1056 1074 0 +37.92(+3.66%)
May 22, 2020 1034 1044 1021 1036 0 +2.42(+0.23%)
May 21, 2020 1033 1050 1024 1034 0 -2.87(-0.28%)
May 20, 2020 1037 1047 1020 1037 0 +11.99(+1.17%)
May 19, 2020 1033 1047 1015 1025 0 -11.65(-1.12%)
May 18, 2020 1016 1049 1009 1036 0 +53.90(+5.49%)
May 15, 2020 974.67 990.88 956.65 982.33 0 -5.51(-0.56%)
May 14, 2020 966.58 992.94 944.37 987.84 0 +6.38(+0.65%)
May 13, 2020 999.67 1010 969.51 981.46 0 -24.25(-2.41%)
May 12, 2020 1052 1057 1001 1006 0 -40.02(-3.83%)
May 11, 2020 1051 1067 1032 1046 0 -14.97(-1.41%)
May 08, 2020 1055 1074 1040 1061 0 +21.10(+2.03%)
May 07, 2020 1031 1056 1020 1040 0 +19.57(+1.92%)
May 06, 2020 1040 1051 1015 1020 0 -16.09(-1.55%)
May 05, 2020 1045 1062 1029 1036 0 +3.28(+0.32%)
May 04, 2020 1026 1043 1008 1033 0 -4.76(-0.46%)
May 01, 2020 1043 1061 1021 1038 0 -33.13(-3.09%)
Apr 30, 2020 1068 1082 1045 1071 0 -9.60(-0.89%)
Apr 29, 2020 1078 1104 1059 1080 0 +26.40(+2.50%)
Apr 28, 2020 1067 1084 1043 1054 0 +12.16(+1.17%)
Apr 27, 2020 1019 1050 1011 1042 0 +29.67(+2.93%)
Apr 24, 2020 1007 1022 991.33 1012 0 +7.70(+0.77%)
Apr 23, 2020 1014 1031 995.01 1004 0 -8.73(-0.86%)
Apr 22, 2020 1017 1031 999.17 1013 0 +14.29(+1.43%)
Apr 21, 2020 997.85 1019 981.65 998.84 0 -19.12(-1.88%)
Apr 20, 2020 1039 1053 1013 1018 0 -41.06(-3.88%)
Apr 17, 2020 1054 1076 1036 1059 0 +28.09(+2.72%)
Apr 16, 2020 1053 1061 1017 1031 0 -16.53(-1.58%)
Apr 15, 2020 1059 1074 1029 1047 0 -41.46(-3.81%)
Apr 14, 2020 1081 1107 1065 1089 0 +32.04(+3.03%)
Apr 13, 2020 1083 1092 1039 1057 0 -30.35(-2.79%)
Apr 09, 2020 1061 1115 1051 1087 0 +48.86(+4.71%)
Apr 08, 2020 1003 1048 985.89 1038 0 +49.47(+5.00%)
Apr 07, 2020 1014 1041 979.45 988.89 0 +13.01(+1.33%)
Apr 06, 2020 944.62 989.97 933.43 975.88 0 +72.66(+8.04%)
Apr 03, 2020 906.06 927.71 885.43 903.21 0 -10.19(-1.12%)
Apr 02, 2020 911.02 942.86 884.84 913.40 0 -10.56(-1.14%)
Apr 01, 2020 940.74 955.08 895.40 923.96 0 -59.55(-6.05%)
Mar 31, 2020 993.35 1011 953.21 983.51 0 -16.75(-1.67%)
Mar 30, 2020 1005 1022 958.64 1000 0 +0.55(+0.05%)
Mar 27, 2020 970.31 1031 951.02 999.71 0 +2.63(+0.26%)
Mar 26, 2020 953.67 1013 932.83 997.08 0 +51.55(+5.45%)
Mar 25, 2020 911.46 999.88 889.33 945.53 0 +40.07(+4.43%)
Mar 24, 2020 884.80 925.89 854.37 905.46 0 +59.74(+7.06%)
Mar 23, 2020 876.34 892.27 807.30 845.71 0 -33.94(-3.86%)
Mar 20, 2020 940.36 975.20 862.58 879.66 0 -50.91(-5.47%)
Mar 19, 2020 912.50 974.91 876.89 930.56 0 +13.24(+1.44%)
Mar 18, 2020 953.98 996.39 868.24 917.33 0 -93.30(-9.23%)
Mar 17, 2020 984.63 1039 933.67 1011 0 +44.59(+4.62%)
Mar 16, 2020 1046 1078 957.08 966.04 0 -185.36(-16.10%)
Mar 13, 2020 1121 1163 1060 1151 0 +86.59(+8.13%)
Mar 12, 2020 1105 1154 1041 1065 0 -118.17(-9.99%)
Mar 11, 2020 1222 1231 1170 1183 0 -68.03(-5.44%)
Mar 10, 2020 1228 1261 1185 1251 0 +52.27(+4.36%)
Mar 09, 2020 1218 1247 1187 1199 0 -90.27(-7.00%)
Mar 06, 2020 1274 1298 1250 1289 0 -16.73(-1.28%)
Mar 05, 2020 1310 1324 1287 1306 0 -25.92(-1.95%)
Mar 04, 2020 1304 1338 1295 1332 0 +46.31(+3.60%)
Mar 03, 2020 1302 1328 1270 1285 0 -13.18(-1.01%)
Mar 02, 2020 1256 1304 1240 1299 0 +52.63(+4.22%)
Feb 28, 2020 1242 1267 1205 1246 0 -24.76(-1.95%)
Feb 27, 2020 1320 1335 1267 1271 0 -72.02(-5.36%)
Feb 26, 2020 1349 1370 1333 1343 0 -5.57(-0.41%)
Feb 25, 2020 1390 1394 1343 1348 0 -38.40(-2.77%)
Feb 24, 2020 1387 1403 1373 1387 0 -23.47(-1.66%)
Feb 21, 2020 1408 1422 1398 1410 0 -0.03(-0.00%)
Feb 20, 2020 1400 1419 1387 1410 0 +12.08(+0.86%)
Feb 19, 2020 1412 1418 1391 1398 0 -14.83(-1.05%)
Feb 18, 2020 1412 1419 1401 1413 0 -4.53(-0.32%)
Feb 14, 2020 1408 1421 1402 1417 0 +11.67(+0.83%)
Feb 13, 2020 1397 1413 1395 1406 0 +3.43(+0.24%)
Feb 12, 2020 1397 1411 1389 1402 0 +7.32(+0.52%)
Feb 11, 2020 1400 1409 1388 1395 0 -2.44(-0.17%)
Feb 10, 2020 1388 1400 1381 1397 0 +13.27(+0.96%)
Feb 07, 2020 1389 1394 1377 1384 0 -5.26(-0.38%)
Feb 06, 2020 1386 1397 1378 1389 0 +6.68(+0.48%)
Feb 05, 2020 1382 1393 1372 1383 0 +6.12(+0.44%)
Feb 04, 2020 1366 1387 1359 1377 0 +18.01(+1.33%)
Feb 03, 2020 1357 1374 1349 1359 0 +1.94(+0.14%)
Jan 31, 2020 1374 1380 1351 1357 0 -20.54(-1.49%)
Jan 30, 2020 1370 1385 1361 1377 0 +0.46(+0.03%)
Jan 29, 2020 1386 1394 1370 1377 0 -0.58(-0.04%)
Jan 28, 2020 1373 1385 1367 1377 0 +7.60(+0.55%)
Jan 27, 2020 1372 1381 1362 1370 0 -13.67(-0.99%)
Jan 24, 2020 1391 1397 1377 1383 0 -5.52(-0.40%)
Jan 23, 2020 1380 1392 1372 1389 0 +9.40(+0.68%)
Jan 22, 2020 1392 1398 1375 1380 0 -8.50(-0.61%)
Jan 21, 2020 1380 1393 1375 1388 0 +7.03(+0.51%)
Jan 20, 2020 1379 1388 1372 1381 0 +0.00(+0.00%)
Jan 17, 2020 1379 1388 1372 1381 0 +4.61(+0.33%)
Jan 16, 2020 1368 1379 1363 1376 0 +12.93(+0.95%)
Jan 15, 2020 1359 1372 1354 1363 0 +7.05(+0.52%)
Jan 14, 2020 1360 1365 1346 1356 0 -5.21(-0.38%)
Jan 13, 2020 1347 1365 1345 1362 0 +15.71(+1.17%)
Jan 10, 2020 1340 1350 1334 1346 0 +8.23(+0.62%)
Jan 09, 2020 1337 1345 1330 1338 0 +1.77(+0.13%)
Jan 08, 2020 1329 1342 1324 1336 0 +6.62(+0.50%)
Jan 07, 2020 1336 1342 1321 1329 0 -12.38(-0.92%)
Jan 06, 2020 1334 1348 1327 1342 0 +2.96(+0.22%)
Jan 03, 2020 1323 1344 1321 1339 0 +7.59(+0.57%)
Jan 02, 2020 1350 1355 1321 1331 0 -12.65(-0.94%)
Dec 31, 2019 1332 1345 1329 1344 0 +8.16(+0.61%)
Dec 30, 2019 1332 1341 1325 1336 0 -1.30(-0.10%)
Dec 27, 2019 1338 1343 1330 1337 0 +2.65(+0.20%)
Dec 26, 2019 1328 1337 1323 1334 0 +7.75(+0.58%)
Dec 24, 2019 1325 1331 1320 1327 0 +3.15(+0.24%)
Dec 23, 2019 1330 1335 1317 1323 0 -3.26(-0.25%)
Dec 20, 2019 1328 1337 1318 1327 0 +3.65(+0.28%)
Dec 19, 2019 1316 1327 1312 1323 0 +6.22(+0.47%)
Dec 18, 2019 1309 1323 1305 1317 0 +6.77(+0.52%)
Dec 17, 2019 1321 1326 1304 1310 0 -8.82(-0.67%)
Dec 16, 2019 1315 1324 1303 1319 0 +8.05(+0.61%)
Dec 13, 2019 1311 1320 1297 1311 0 +1.13(+0.09%)
Dec 12, 2019 1321 1331 1301 1310 0 -14.35(-1.08%)
Dec 11, 2019 1337 1342 1316 1324 0 -12.34(-0.92%)
Dec 10, 2019 1340 1347 1328 1336 0 -4.77(-0.36%)
Dec 09, 2019 1341 1347 1331 1341 0 +0.37(+0.03%)
Dec 06, 2019 1338 1349 1334 1341 0 +6.12(+0.46%)
Dec 05, 2019 1332 1339 1324 1335 0 +2.74(+0.21%)
Dec 04, 2019 1324 1341 1321 1332 0 +5.51(+0.42%)
Dec 03, 2019 1319 1332 1313 1326 0 +2.13(+0.16%)
Dec 02, 2019 1341 1345 1321 1324 0 -17.94(-1.34%)
Nov 29, 2019 1347 1354 1338 1342 0 -4.64(-0.34%)
Nov 27, 2019 1339 1349 1333 1347 0 +7.82(+0.58%)
Nov 26, 2019 1329 1343 1322 1339 0 +12.72(+0.96%)
Nov 25, 2019 1324 1336 1317 1326 0 +8.26(+0.63%)
Nov 22, 2019 1322 1328 1308 1318 0 -1.67(-0.13%)
Nov 21, 2019 1333 1335 1316 1320 0 -16.33(-1.22%)
Nov 20, 2019 1343 1348 1327 1336 0 -7.91(-0.59%)
Nov 19, 2019 1347 1353 1335 1344 0 -1.44(-0.11%)
Nov 18, 2019 1342 1353 1337 1345 0 +4.73(+0.35%)
Nov 15, 2019 1337 1345 1330 1341 0 +6.01(+0.45%)
Nov 14, 2019 1329 1340 1325 1335 0 +5.78(+0.43%)
Nov 13, 2019 1319 1335 1316 1329 0 +10.22(+0.78%)
Nov 12, 2019 1329 1339 1315 1319 0 -9.59(-0.72%)
Nov 11, 2019 1324 1335 1318 1328 0 +1.41(+0.11%)
Nov 08, 2019 1327 1337 1318 1327 0 -3.23(-0.24%)
Nov 07, 2019 1337 1344 1321 1330 0 -7.69(-0.57%)
Nov 06, 2019 1339 1348 1329 1338 0 +0.98(+0.07%)
Nov 05, 2019 1350 1354 1327 1337 0 -16.79(-1.24%)
Nov 04, 2019 1356 1364 1342 1354 0 -2.93(-0.22%)
Nov 01, 2019 1355 1368 1339 1356 0 +4.67(+0.35%)
Oct 31, 2019 1356 1366 1336 1352 0 -0.16(-0.01%)
Oct 30, 2019 1345 1360 1327 1352 0 +6.33(+0.47%)
Oct 29, 2019 1348 1361 1337 1346 0 -3.39(-0.25%)
Oct 28, 2019 1350 1357 1339 1349 0 +0.19(+0.01%)
Oct 25, 2019 1354 1362 1339 1349 0 -9.47(-0.70%)
Oct 24, 2019 1359 1367 1345 1358 0 +0.59(+0.04%)
Oct 23, 2019 1354 1364 1343 1358 0 +3.33(+0.25%)
Oct 22, 2019 1359 1366 1346 1354 0 -2.27(-0.17%)
Oct 21, 2019 1344 1358 1340 1357 0 +13.77(+1.03%)
Oct 18, 2019 1335 1347 1328 1343 0 +7.40(+0.55%)
Oct 17, 2019 1333 1342 1327 1335 0 +3.23(+0.24%)
Oct 16, 2019 1328 1337 1319 1332 0 -9.88(-0.74%)
Oct 15, 2019 1342 1349 1331 1342 0 +1.17(+0.09%)
Oct 14, 2019 1341 1347 1331 1341 0 -0.71(-0.05%)
Oct 11, 2019 1342 1355 1333 1342 0 +5.09(+0.38%)
Oct 10, 2019 1335 1344 1327 1337 0 +2.13(+0.16%)
Oct 09, 2019 1338 1345 1328 1334 0 +3.46(+0.26%)
Oct 08, 2019 1337 1345 1323 1331 0 -8.34(-0.62%)
Oct 07, 2019 1337 1349 1332 1339 0 -1.69(-0.13%)
Oct 04, 2019 1335 1345 1329 1341 0 +10.40(+0.78%)
Oct 03, 2019 1318 1338 1311 1331 0 +11.62(+0.88%)
Oct 02, 2019 1324 1331 1309 1319 0 -6.98(-0.53%)
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.