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
X-Links Mthy Pay 2X Mortgage REIT
(NY:
REML
)
N/A
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 (%)
Jan 31, 2018
25.85
26.10
24.57
25.24
59,655
-0.61(-2.36%)
Jan 30, 2018
25.55
25.85
25.55
25.85
11,270
+0.14(+0.54%)
Jan 29, 2018
26.87
26.88
25.56
25.71
43,017
-1.15(-4.28%)
Jan 26, 2018
27.42
27.42
26.72
26.86
30,474
-0.59(-2.15%)
Jan 25, 2018
27.53
27.53
27.50
27.45
8,690
-0.09(-0.33%)
Jan 24, 2018
27.75
27.75
27.41
27.54
10,731
-0.11(-0.40%)
Jan 23, 2018
27.27
27.74
27.27
27.65
37,897
+0.28(+1.02%)
Jan 22, 2018
27.68
27.68
27.18
27.37
28,747
-0.11(-0.40%)
Jan 19, 2018
26.99
27.48
26.99
27.48
19,250
+0.53(+1.97%)
Jan 18, 2018
27.35
27.35
26.95
26.95
26,327
-0.44(-1.61%)
Jan 17, 2018
27.35
27.73
27.34
27.39
9,551
+0.15(+0.54%)
Jan 16, 2018
28.66
28.66
27.24
27.24
31,172
-0.37(-1.34%)
Jan 12, 2018
27.61
27.61
27.61
0
-0.43(-1.52%)
Jan 11, 2018
28.49
28.49
27.65
28.04
36,803
-1.04(-3.58%)
Jan 10, 2018
29.18
29.18
28.52
29.08
46,935
-0.11(-0.38%)
Jan 09, 2018
29.70
30.05
29.19
29.19
40,789
-0.56(-1.88%)
Jan 08, 2018
29.54
30.00
29.37
29.75
30,330
+0.27(+0.92%)
Jan 05, 2018
29.67
29.67
29.18
29.48
27,290
+0.37(+1.27%)
Jan 04, 2018
29.68
29.68
29.01
29.11
19,627
+0.03(+0.10%)
Jan 03, 2018
29.85
30.28
29.08
29.08
39,647
-0.78(-2.60%)
Jan 02, 2018
31.19
31.19
29.50
29.86
51,512
-0.74(-2.43%)
Dec 29, 2017
30.60
30.60
30.60
0
-0.20(-0.65%)
Dec 28, 2017
30.50
30.80
30.50
30.80
5,657
+0.43(+1.42%)
Dec 27, 2017
31.24
31.24
30.20
30.37
6,010
+0.07(+0.24%)
Dec 26, 2017
30.12
30.54
30.12
30.30
13,247
+0.18(+0.58%)
Dec 22, 2017
30.20
30.24
30.12
30.12
2,758
-0.09(-0.30%)
Dec 21, 2017
29.92
30.52
29.92
30.21
5,255
+0.41(+1.38%)
Dec 20, 2017
29.60
29.89
29.30
29.80
22,777
+0.20(+0.68%)
Dec 19, 2017
30.70
30.70
29.60
29.60
13,297
-1.05(-3.42%)
Dec 18, 2017
31.10
31.42
30.57
30.65
8,880
-0.37(-1.20%)
Dec 15, 2017
30.50
31.02
30.50
31.02
4,640
+0.69(+2.29%)
Dec 14, 2017
30.20
30.49
30.20
30.33
4,603
-0.22(-0.73%)
Dec 13, 2017
29.92
30.55
29.90
30.55
4,373
+0.64(+2.14%)
Dec 12, 2017
29.90
30.13
29.90
29.91
6,033
+0.00(+0.01%)
Dec 11, 2017
29.50
30.28
29.50
29.91
11,793
+0.02(+0.06%)
Dec 08, 2017
29.99
29.99
29.80
29.89
7,495
-0.05(-0.17%)
Dec 07, 2017
29.64
30.04
29.64
29.94
12,320
+0.26(+0.89%)
Dec 06, 2017
29.93
29.98
29.61
29.68
8,138
-0.03(-0.09%)
Dec 05, 2017
29.84
29.84
29.70
29.70
2,764
-0.17(-0.55%)
Dec 04, 2017
29.34
30.07
29.34
29.87
3,762
+0.52(+1.77%)
Dec 01, 2017
29.14
29.36
29.03
29.35
5,482
+0.22(+0.77%)
Nov 30, 2017
29.72
29.74
29.05
29.13
5,454
-0.39(-1.32%)
Nov 29, 2017
29.70
29.70
29.45
29.52
2,741
-0.06(-0.19%)
Nov 28, 2017
29.29
29.75
29.26
29.57
4,222
+0.13(+0.45%)
Nov 27, 2017
29.66
29.78
29.44
29.44
6,962
-0.35(-1.17%)
Nov 24, 2017
29.77
30.21
29.65
29.79
9,933
-0.24(-0.80%)
Nov 22, 2017
29.94
30.22
29.77
30.03
8,762
+0.43(+1.45%)
Nov 21, 2017
30.22
30.22
29.41
29.60
13,391
+0.39(+1.34%)
Nov 20, 2017
28.72
29.43
28.72
29.21
12,887
+0.65(+2.28%)
Nov 17, 2017
28.42
28.60
28.42
28.56
19,758
+0.15(+0.51%)
Nov 16, 2017
28.20
28.41
28.20
28.41
1,605
+0.40(+1.42%)
Nov 15, 2017
28.50
28.50
28.02
28.02
2,920
-0.33(-1.17%)
Nov 14, 2017
28.09
28.35
28.09
28.35
1,289
+0.02(+0.07%)
Nov 13, 2017
28.25
28.38
27.70
28.33
5,194
+0.53(+1.91%)
Nov 10, 2017
28.05
28.35
27.75
27.80
10,530
-0.40(-1.42%)
Nov 09, 2017
28.10
28.50
28.10
28.20
19,378
-0.15(-0.53%)
Nov 08, 2017
28.11
28.35
27.96
28.35
39,466
+0.34(+1.23%)
Nov 07, 2017
27.56
28.08
27.45
28.01
7,055
+0.40(+1.43%)
Nov 06, 2017
28.35
28.35
27.61
27.61
17,191
-0.81(-2.85%)
Nov 03, 2017
28.57
28.67
28.29
28.42
8,583
-0.08(-0.28%)
Nov 02, 2017
30.38
30.38
28.40
28.50
13,325
-1.09(-3.68%)
Nov 01, 2017
29.40
29.78
29.14
29.59
4,799
+0.34(+1.16%)
Oct 31, 2017
29.27
29.47
29.25
29.25
6,656
-0.02(-0.07%)
Oct 30, 2017
30.06
29.27
29.27
8,629
-0.49(-1.65%)
Oct 27, 2017
29.28
30.06
29.00
29.76
8,928
+0.46(+1.57%)
Oct 26, 2017
30.74
32.05
29.20
29.30
26,596
-1.34(-4.37%)
Oct 25, 2017
31.40
31.40
30.01
30.64
15,192
-0.40(-1.29%)
Oct 24, 2017
31.58
31.58
31.04
31.04
7,690
-0.17(-0.54%)
Oct 23, 2017
31.76
31.76
31.17
31.21
13,669
-0.55(-1.73%)
Oct 20, 2017
31.72
31.98
31.65
31.76
1,459
+0.21(+0.67%)
Oct 19, 2017
31.55
31.63
31.51
31.55
14,835
-0.35(-1.10%)
Oct 18, 2017
32.30
32.30
31.75
31.90
5,189
+0.15(+0.47%)
Oct 17, 2017
31.87
32.65
31.75
31.75
6,386
-0.05(-0.16%)
Oct 16, 2017
31.88
32.00
31.68
31.80
16,681
+0.18(+0.57%)
Oct 13, 2017
31.30
31.65
31.30
31.62
5,394
+0.20(+0.64%)
Oct 12, 2017
31.23
31.56
31.23
31.42
5,787
-1.19(-3.65%)
Oct 11, 2017
32.57
32.75
32.54
32.61
30,555
+0.04(+0.12%)
Oct 10, 2017
32.60
33.10
32.46
32.57
72,958
+0.01(+0.03%)
Oct 09, 2017
33.28
33.28
32.51
32.56
56,555
+0.13(+0.40%)
Oct 06, 2017
33.28
33.28
32.17
32.43
18,921
-0.75(-2.26%)
Oct 05, 2017
33.00
33.31
32.93
33.18
20,425
+0.29(+0.88%)
Oct 04, 2017
32.90
32.90
32.60
32.89
12,214
+0.21(+0.65%)
Oct 03, 2017
32.41
32.79
32.41
32.68
4,985
-0.02(-0.07%)
Oct 02, 2017
32.50
32.70
32.47
32.70
3,585
+0.25(+0.77%)
Sep 29, 2017
32.39
32.45
32.22
32.45
6,449
+0.23(+0.70%)
Sep 28, 2017
32.30
32.32
31.66
32.22
6,794
+0.02(+0.07%)
Sep 27, 2017
32.32
32.32
31.90
32.20
3,730
-0.20(-0.62%)
Sep 26, 2017
31.95
32.40
31.95
32.40
2,055
+0.63(+1.98%)
Sep 25, 2017
31.90
31.90
31.60
31.77
2,525
+0.00(+0.00%)
Sep 22, 2017
30.85
31.77
30.85
31.77
5,112
+0.27(+0.86%)
Sep 21, 2017
31.50
31.50
31.50
31.50
326
+0.01(+0.03%)
Sep 20, 2017
31.50
31.50
31.49
31.49
682
+0.04(+0.13%)
Sep 19, 2017
31.25
31.49
31.22
31.45
6,026
+0.50(+1.62%)
Sep 18, 2017
31.16
31.19
30.95
30.95
623
+0.07(+0.21%)
Sep 15, 2017
30.80
30.88
30.80
30.88
764
+0.38(+1.26%)
Sep 14, 2017
30.50
30.51
30.45
30.50
1,860
-0.02(-0.07%)
Sep 13, 2017
31.20
31.20
30.45
30.52
15,276
-0.74(-2.36%)
Sep 12, 2017
31.19
32.00
31.09
31.26
2,877
+0.14(+0.47%)
Sep 11, 2017
30.84
31.11
30.84
31.11
2,083
+0.45(+1.48%)
Sep 08, 2017
30.45
30.77
30.45
30.66
1,657
+0.06(+0.21%)
Sep 07, 2017
30.86
30.86
30.50
30.60
4,401
-0.21(-0.69%)
Sep 06, 2017
30.77
31.08
30.71
30.81
5,209
+0.28(+0.92%)
Sep 05, 2017
31.44
31.44
30.53
30.53
6,738
-0.90(-2.86%)
Sep 01, 2017
31.36
31.43
31.43
1,708
+0.07(+0.23%)
Aug 31, 2017
31.21
31.46
31.21
31.36
5,437
+0.36(+1.15%)
Aug 30, 2017
31.00
31.07
30.68
31.00
8,432
+0.00(+0.00%)
Aug 29, 2017
31.70
31.70
31.00
31.00
6,354
-0.42(-1.34%)
Aug 28, 2017
31.71
31.71
31.40
31.42
1,733
-0.03(-0.09%)
Aug 25, 2017
31.60
31.60
31.40
31.45
3,560
+0.15(+0.48%)
Aug 24, 2017
31.30
31.30
31.30
31.30
307
-0.14(-0.45%)
Aug 23, 2017
31.50
31.65
31.32
31.44
4,877
-0.04(-0.14%)
Aug 22, 2017
31.21
31.60
31.21
31.48
15,051
+0.44(+1.42%)
Aug 21, 2017
31.36
31.36
31.04
31.04
1,008
-0.30(-0.95%)
Aug 18, 2017
31.20
31.34
31.00
31.34
6,686
+0.14(+0.45%)
Aug 17, 2017
31.50
31.51
31.20
31.20
6,763
-0.32(-1.00%)
Aug 16, 2017
31.44
31.55
31.38
31.52
9,146
+0.12(+0.39%)
Aug 15, 2017
31.30
31.39
31.30
31.39
539
-0.22(-0.68%)
Aug 14, 2017
31.32
31.70
31.32
31.61
1,950
+0.66(+2.14%)
Aug 11, 2017
31.10
31.10
30.59
30.95
9,553
-0.05(-0.16%)
Aug 10, 2017
31.33
31.38
31.00
31.00
6,904
-0.63(-1.99%)
Aug 09, 2017
31.04
31.63
31.04
31.63
6,585
+0.36(+1.16%)
Aug 08, 2017
31.09
31.27
31.09
31.27
2,787
+0.28(+0.89%)
Aug 07, 2017
30.75
31.07
30.69
30.99
2,878
+0.21(+0.69%)
Aug 04, 2017
31.31
31.31
30.51
30.78
3,394
-0.35(-1.13%)
Aug 03, 2017
30.91
31.31
30.91
31.13
2,914
+0.10(+0.33%)
Aug 02, 2017
31.18
31.18
30.94
31.03
8,686
-0.12(-0.38%)
Aug 01, 2017
31.30
31.30
30.93
31.15
3,156
+0.47(+1.53%)
Jul 31, 2017
30.74
30.74
30.51
30.68
4,384
+0.35(+1.15%)
Jul 28, 2017
30.23
30.33
30.20
30.33
2,194
+0.10(+0.33%)
Jul 27, 2017
30.30
30.42
30.10
30.23
8,957
-0.13(-0.43%)
Jul 26, 2017
30.40
30.48
30.30
30.36
5,014
+0.17(+0.56%)
Jul 25, 2017
30.74
30.74
30.13
30.19
6,428
-0.42(-1.37%)
Jul 24, 2017
30.91
30.91
30.61
30.61
8,723
-0.14(-0.46%)
Jul 21, 2017
30.52
30.81
30.52
30.75
5,270
+0.50(+1.66%)
Jul 20, 2017
30.25
30.25
30.25
30.25
248
+0.13(+0.43%)
Jul 19, 2017
29.75
30.21
29.75
30.12
2,180
+0.30(+1.01%)
Jul 18, 2017
30.00
30.14
29.78
29.82
4,326
-0.89(-2.90%)
Jul 17, 2017
31.10
31.22
30.71
30.71
11,631
-0.33(-1.06%)
Jul 14, 2017
31.15
31.15
30.80
31.04
7,160
+0.59(+1.94%)
Jul 13, 2017
30.75
31.04
30.30
30.45
4,045
-0.59(-1.89%)
Jul 12, 2017
31.11
31.37
30.97
31.04
14,511
-1.10(-3.42%)
Jul 11, 2017
31.80
32.25
31.80
32.13
2,973
+0.12(+0.39%)
Jul 10, 2017
32.30
32.30
31.85
32.01
4,275
+0.20(+0.63%)
Jul 07, 2017
33.22
33.22
31.61
31.81
27,918
-0.58(-1.79%)
Jul 06, 2017
32.59
32.59
32.15
32.39
9,075
-0.38(-1.17%)
Jul 05, 2017
33.20
33.21
32.62
32.77
8,767
+0.04(+0.13%)
Jul 03, 2017
32.13
32.84
32.13
32.73
3,633
+0.60(+1.87%)
Jun 30, 2017
32.51
32.51
31.95
32.13
7,628
+0.27(+0.83%)
Jun 29, 2017
32.00
32.23
31.81
31.86
20,107
-0.74(-2.25%)
Jun 28, 2017
32.20
32.82
32.00
32.60
6,010
-0.30(-0.91%)
Jun 27, 2017
33.39
33.39
32.89
32.90
6,353
-0.51(-1.51%)
Jun 26, 2017
33.11
33.50
33.11
33.41
1,090
+0.51(+1.53%)
Jun 22, 2017
32.90
1
+0.34(+1.04%)
Jun 21, 2017
33.15
33.15
32.53
32.56
2,962
-0.19(-0.58%)
Jun 20, 2017
33.15
33.15
32.67
32.75
3,882
-0.49(-1.47%)
Jun 19, 2017
33.16
33.24
33.16
33.24
1,081
+0.59(+1.81%)
Jun 16, 2017
32.65
32.65
32.65
32.65
355
+0.00(+0.00%)
Jun 15, 2017
32.23
32.69
32.15
32.65
2,706
+0.42(+1.31%)
Jun 14, 2017
31.98
32.26
31.98
32.23
1,509
+0.47(+1.47%)
Jun 13, 2017
32.73
32.73
31.76
31.76
1,152
-0.07(-0.21%)
Jun 12, 2017
31.69
31.84
31.69
31.83
2,289
+0.27(+0.85%)
Jun 09, 2017
31.55
31.56
31.55
31.56
490
+0.56(+1.81%)
Jun 08, 2017
30.99
31.00
30.95
31.00
2,033
+0.38(+1.24%)
Jun 07, 2017
30.50
30.63
30.50
30.62
1,029
-0.23(-0.75%)
Jun 06, 2017
30.50
30.85
30.50
30.85
4,963
-0.02(-0.08%)
Jun 05, 2017
31.63
31.63
30.87
30.87
3,039
-0.58(-1.83%)
Jun 02, 2017
31.45
31.45
31.45
31.45
5,131
+0.25(+0.80%)
Jun 01, 2017
31.09
31.20
31.09
31.20
366
+0.70(+2.30%)
May 31, 2017
30.50
30.50
30.50
30.50
411
+0.00(+0.00%)
May 30, 2017
30.92
30.95
30.35
30.50
5,518
-0.45(-1.45%)
May 26, 2017
30.56
30.95
30.56
30.95
1,176
+0.13(+0.42%)
May 25, 2017
31.05
31.05
30.77
30.82
1,603
+0.02(+0.06%)
May 24, 2017
30.60
30.80
30.55
30.80
1,666
+0.42(+1.38%)
May 23, 2017
30.38
30.38
30.38
30.38
177
+0.48(+1.60%)
May 22, 2017
29.65
29.91
29.60
29.90
2,452
+0.53(+1.80%)
May 19, 2017
29.29
29.52
29.21
29.37
4,710
+0.08(+0.28%)
May 18, 2017
29.29
29.29
29.29
29.29
100
+0.11(+0.37%)
May 17, 2017
29.00
29.18
29.00
29.18
1,003
+0.18(+0.63%)
May 12, 2017
29.00
30
-0.06(-0.21%)
May 11, 2017
29.00
29.06
28.90
29.06
1,298
-0.05(-0.16%)
May 10, 2017
29.11
29.11
29.11
29.11
289
+0.33(+1.13%)
May 09, 2017
29.93
29.93
28.78
28.78
3,965
-1.28(-4.26%)
May 08, 2017
30.37
30.37
30.06
30.06
1,875
-0.38(-1.25%)
May 05, 2017
30.38
30.45
30.35
30.44
4,479
+0.22(+0.73%)
May 04, 2017
30.39
30.39
29.58
30.22
2,941
-0.18(-0.59%)
May 03, 2017
31.06
31.08
30.40
30.40
6,263
-0.59(-1.91%)
May 02, 2017
31.97
31.97
30.99
30.99
10,446
-1.11(-3.46%)
May 01, 2017
31.93
32.10
31.93
32.10
1,874
-0.15(-0.47%)
Apr 28, 2017
32.25
32.25
32.25
32.25
181
-0.25(-0.78%)
Apr 27, 2017
32.50
32.50
32.50
32.50
164
+0.36(+1.13%)
Apr 26, 2017
31.82
32.14
31.82
32.14
1,296
+0.76(+2.41%)
Apr 25, 2017
31.30
31.46
31.06
31.38
3,400
+0.44(+1.44%)
Apr 24, 2017
30.55
30.94
30.55
30.94
546
-0.28(-0.90%)
Apr 21, 2017
30.95
31.25
30.95
31.22
1,005
+0.54(+1.76%)
Apr 20, 2017
31.62
31.64
30.56
30.68
4,449
-0.78(-2.48%)
Apr 19, 2017
31.35
31.46
31.35
31.46
513
+0.51(+1.65%)
Apr 17, 2017
30.95
20
+0.00(+0.00%)
Apr 13, 2017
31.00
31.05
30.95
30.95
533
+0.16(+0.52%)
Apr 12, 2017
30.11
30.81
29.00
30.79
2,186
+0.09(+0.29%)
Apr 11, 2017
30.98
30.98
30.44
30.70
1,345
-0.86(-2.71%)
Apr 10, 2017
31.55
31.56
31.35
31.56
3,211
+0.44(+1.40%)
Apr 06, 2017
31.12
80
+0.02(+0.07%)
Apr 05, 2017
32.21
32.21
31.10
31.10
7,557
-0.03(-0.10%)
Apr 04, 2017
31.18
31.31
31.08
31.13
828
+1.53(+5.17%)
Mar 27, 2017
29.60
29.60
29.60
0
+0.20(+0.68%)
Mar 22, 2017
29.40
1
+0.55(+1.91%)
Mar 20, 2017
28.85
28.85
28.85
0
+0.00(+0.00%)
Mar 15, 2017
28.85
28.85
28.85
0
+0.53(+1.87%)
Mar 13, 2017
28.32
4
+0.80(+2.90%)
Mar 09, 2017
27.52
3
-0.68(-2.41%)
Mar 08, 2017
28.00
28.20
28.00
28.20
638
-0.80(-2.76%)
Mar 07, 2017
29.00
29.00
29.00
29.00
332
+0.05(+0.17%)
Mar 06, 2017
28.93
28.95
28.77
28.95
4,371
-0.08(-0.28%)
Mar 02, 2017
29.03
29.03
29.03
0
-0.11(-0.38%)
Mar 01, 2017
29.16
29.16
29.14
29.14
1,470
+0.04(+0.14%)
Feb 28, 2017
29.00
29.10
29.00
29.10
620
+0.04(+0.13%)
Feb 27, 2017
28.80
29.06
28.80
29.06
3,302
+0.21(+0.73%)
Feb 24, 2017
28.85
28.85
28.85
28.85
276
+0.14(+0.47%)
Feb 21, 2017
28.71
28.71
28.71
0
+0.41(+1.45%)
Feb 16, 2017
28.30
28.30
28.30
0
+0.56(+2.03%)
Feb 15, 2017
27.74
27.74
27.74
27.74
300
-0.28(-1.01%)
Feb 13, 2017
28.02
13
+0.27(+0.98%)
Feb 10, 2017
27.75
27.75
27.75
27.75
341
+0.36(+1.30%)
Feb 08, 2017
27.39
7
-0.29(-1.04%)
Feb 07, 2017
27.68
27.68
27.68
27.68
598
+0.62(+2.31%)
Feb 03, 2017
27.06
1
+0.06(+0.21%)
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
.