Skip to main content
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 (%)
Aug 30, 2013 873.16 879.14 863.59 866.53 0 -6.19(-0.71%)
Aug 29, 2013 867.58 875.46 862.71 872.72 0 +1.32(+0.15%)
Aug 28, 2013 874.70 879.43 865.61 871.40 0 -4.52(-0.52%)
Aug 27, 2013 871.77 882.96 866.74 875.92 0 -3.96(-0.45%)
Aug 26, 2013 883.08 887.89 875.85 879.88 0 -2.63(-0.30%)
Aug 23, 2013 875.18 885.52 869.58 882.51 0 +9.34(+1.07%)
Aug 22, 2013 869.11 876.14 860.90 873.17 0 +5.55(+0.64%)
Aug 21, 2013 865.81 881.11 855.59 867.62 0 -1.64(-0.19%)
Aug 20, 2013 852.68 874.83 851.46 869.26 0 +18.28(+2.15%)
Aug 19, 2013 860.42 865.47 848.64 850.98 0 -10.94(-1.27%)
Aug 16, 2013 878.51 882.40 859.83 861.92 0 -19.84(-2.25%)
Aug 15, 2013 890.17 894.08 875.38 881.76 0 -17.93(-1.99%)
Aug 14, 2013 901.53 907.02 895.13 899.69 0 -2.92(-0.32%)
Aug 13, 2013 914.48 917.31 897.31 902.61 0 -12.12(-1.32%)
Aug 12, 2013 917.75 921.90 908.00 914.73 0 -5.78(-0.63%)
Aug 09, 2013 911.63 927.25 909.16 920.51 0 +6.88(+0.75%)
Aug 08, 2013 915.66 919.86 906.44 913.64 0 +0.10(+0.01%)
Aug 07, 2013 913.89 919.54 906.69 913.54 0 -2.93(-0.32%)
Aug 06, 2013 917.35 926.10 911.31 916.46 0 -3.52(-0.38%)
Aug 05, 2013 919.55 926.99 913.63 919.99 0 -1.40(-0.15%)
Aug 02, 2013 922.26 933.03 915.20 921.39 0 -3.25(-0.35%)
Aug 01, 2013 933.00 939.72 918.60 924.64 0 -4.37(-0.47%)
Jul 31, 2013 944.60 949.85 919.40 929.01 0 -13.60(-1.44%)
Jul 30, 2013 948.47 957.60 937.81 942.61 0 -2.15(-0.23%)
Jul 29, 2013 950.22 955.19 940.94 944.76 0 -6.80(-0.71%)
Jul 26, 2013 947.53 956.42 939.07 951.56 0 +0.78(+0.08%)
Jul 25, 2013 945.43 954.98 940.14 950.78 0 +2.72(+0.29%)
Jul 24, 2013 968.73 971.03 940.93 948.07 0 -19.51(-2.02%)
Jul 23, 2013 970.82 974.11 961.62 967.58 0 -1.25(-0.13%)
Jul 22, 2013 964.12 971.85 960.66 968.83 0 +4.16(+0.43%)
Jul 19, 2013 966.31 971.28 958.83 964.67 0 -0.69(-0.07%)
Jul 18, 2013 959.08 969.09 954.98 965.35 0 +8.82(+0.92%)
Jul 17, 2013 955.41 962.40 950.15 956.53 0 -2.06(-0.22%)
Jul 16, 2013 957.94 965.01 953.42 958.60 0 -0.04(-0.00%)
Jul 15, 2013 954.28 963.15 949.53 958.63 0 +3.14(+0.33%)
Jul 12, 2013 960.57 964.84 949.02 955.49 0 -5.49(-0.57%)
Jul 11, 2013 947.79 964.15 945.63 960.98 0 +24.50(+2.62%)
Jul 10, 2013 936.46 942.28 927.03 936.48 0 -1.76(-0.19%)
Jul 09, 2013 929.18 942.67 925.52 938.24 0 +12.34(+1.33%)
Jul 08, 2013 925.38 936.28 921.06 925.90 0 +1.24(+0.13%)
Jul 05, 2013 930.23 934.46 903.17 924.66 0 -3.08(-0.33%)
Jul 04, 2013 899.86 935.44 917.97 927.74 0 +0.00(+0.00%)
Jul 03, 2013 930.92 935.63 917.68 927.74 0 -8.40(-0.90%)
Jul 02, 2013 920.85 940.83 919.49 936.14 0 +14.07(+1.53%)
Jul 01, 2013 929.43 936.07 917.95 922.07 0 -2.54(-0.28%)
Jun 28, 2013 928.13 937.25 917.82 924.62 0 +12.08(+1.32%)
Jun 26, 2013 908.53 919.89 903.80 912.53 0 +10.38(+1.15%)
Jun 25, 2013 893.48 908.17 885.02 902.16 0 +15.77(+1.78%)
Jun 24, 2013 881.02 905.96 865.98 886.39 0 -5.04(-0.57%)
Jun 21, 2013 885.19 901.85 874.04 891.43 0 +11.60(+1.32%)
Jun 20, 2013 908.54 910.90 874.15 879.83 0 -37.26(-4.06%)
Jun 19, 2013 945.75 949.97 912.99 917.09 0 -28.74(-3.04%)
Jun 18, 2013 941.28 952.59 936.05 945.83 0 +4.31(+0.46%)
Jun 17, 2013 944.57 952.57 934.24 941.52 0 +1.94(+0.21%)
Jun 14, 2013 935.94 952.39 930.31 939.58 0 +2.66(+0.28%)
Jun 13, 2013 910.86 940.78 908.12 936.93 0 +24.80(+2.72%)
Jun 12, 2013 929.62 931.50 909.13 912.13 0 -13.62(-1.47%)
Jun 11, 2013 932.00 939.19 921.84 925.74 0 -14.36(-1.53%)
Jun 10, 2013 947.92 952.13 934.93 940.11 0 -6.94(-0.73%)
Jun 07, 2013 950.57 955.84 933.09 947.04 0 -1.55(-0.16%)
Jun 06, 2013 932.37 950.41 926.17 948.60 0 +14.71(+1.58%)
Jun 05, 2013 939.61 947.42 928.86 933.88 0 -8.64(-0.92%)
Jun 04, 2013 953.61 959.64 939.31 942.52 0 -10.38(-1.09%)
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.