Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P REIT Index (NY: FRI )

29.58 -0.13 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Jan 29, 2010 7.606 7.708 7.511 7.538 132,065 -0.05(-0.72%)
Jan 28, 2010 7.722 7.722 7.531 7.592 20,103 -0.07(-0.89%)
Jan 27, 2010 7.620 7.660 7.490 7.660 41,867 +0.01(+0.18%)
Jan 26, 2010 7.620 7.694 7.592 7.647 13,130 +0.01(+0.18%)
Jan 25, 2010 7.674 7.674 7.529 7.633 50,003 +0.03(+0.36%)
Jan 22, 2010 7.797 7.858 7.572 7.606 34,790 -0.20(-2.53%)
Jan 21, 2010 8.049 8.049 7.795 7.803 21,375 -0.24(-2.96%)
Jan 20, 2010 8.130 8.130 7.967 8.042 61,103 -0.09(-1.06%)
Jan 19, 2010 7.960 8.137 7.960 8.128 50,432 +0.15(+1.85%)
Jan 15, 2010 8.001 7.980 7.980 7.980 42,295 -0.05(-0.68%)
Jan 14, 2010 8.028 8.042 7.991 8.035 58,500 -0.01(-0.17%)
Jan 13, 2010 7.919 8.049 7.906 8.049 48,392 +0.20(+2.55%)
Jan 12, 2010 7.980 7.980 7.844 7.848 25,716 -0.18(-2.19%)
Jan 11, 2010 8.015 8.028 7.970 8.024 76,611 +0.06(+0.72%)
Jan 08, 2010 7.994 8.008 7.899 7.967 57,610 -0.08(-0.98%)
Jan 07, 2010 7.940 8.055 7.878 8.046 24,680 +0.13(+1.60%)
Jan 06, 2010 7.953 8.008 7.919 7.919 70,610 -0.04(-0.45%)
Jan 05, 2010 7.912 7.967 7.844 7.955 33,023 +0.03(+0.37%)
Jan 04, 2010 7.974 8.076 7.899 7.926 135,739 -0.05(-0.69%)
Dec 31, 2009 8.205 7.980 7.980 7.980 37,155 -0.18(-2.17%)
Dec 30, 2009 8.123 8.158 8.035 8.158 42,706 +0.02(+0.28%)
Dec 29, 2009 8.219 8.280 8.128 8.134 54,049 -0.11(-1.35%)
Dec 28, 2009 8.246 8.328 8.226 8.246 36,642 +0.07(+0.92%)
Dec 24, 2009 8.158 8.198 8.158 8.171 12,127 +0.06(+0.76%)
Dec 23, 2009 8.015 8.164 8.008 8.110 113,646 +0.12(+1.53%)
Dec 22, 2009 7.960 7.987 7.919 7.987 41,613 +0.06(+0.70%)
Dec 21, 2009 7.878 7.931 7.837 7.931 51,967 +0.15(+1.92%)
Dec 18, 2009 7.797 7.803 7.699 7.782 25,076 +0.01(+0.07%)
Dec 17, 2009 7.770 7.793 7.709 7.776 37,319 -0.06(-0.77%)
Dec 16, 2009 7.857 7.857 7.770 7.837 24,818 +0.07(+0.87%)
Dec 15, 2009 7.830 7.830 7.744 7.770 71,233 -0.07(-0.95%)
Dec 14, 2009 7.763 7.844 7.763 7.844 56,796 +0.15(+1.93%)
Dec 11, 2009 7.608 7.695 7.579 7.695 50,021 +0.13(+1.71%)
Dec 10, 2009 7.606 7.614 7.550 7.566 20,111 -0.02(-0.28%)
Dec 09, 2009 7.655 7.675 7.588 7.588 29,766 -0.03(-0.35%)
Dec 08, 2009 7.662 7.743 7.601 7.614 16,558 -0.06(-0.79%)
Dec 07, 2009 7.783 7.797 7.608 7.675 25,672 -0.16(-2.07%)
Dec 04, 2009 7.689 7.844 7.689 7.837 93,853 +0.26(+3.43%)
Dec 03, 2009 7.793 7.817 7.574 7.577 114,377 -0.10(-1.28%)
Dec 02, 2009 7.527 7.682 7.527 7.675 10,045 +0.11(+1.52%)
Dec 01, 2009 7.534 7.614 7.472 7.561 96,191 +0.09(+1.17%)
Nov 30, 2009 7.163 7.473 7.163 7.473 29,169 +0.32(+4.43%)
Nov 27, 2009 7.250 7.297 7.156 7.156 40,399 -0.22(-2.96%)
Nov 25, 2009 7.385 7.439 7.374 7.374 20,912 +0.00(+0.04%)
Nov 24, 2009 7.452 7.452 7.345 7.372 21,736 -0.11(-1.44%)
Nov 23, 2009 7.520 7.623 7.480 7.480 27,005 +0.09(+1.28%)
Nov 20, 2009 7.419 7.419 7.372 7.385 61,799 -0.05(-0.73%)
Nov 19, 2009 7.554 7.554 7.410 7.439 27,685 -0.19(-2.48%)
Nov 18, 2009 7.493 7.628 7.473 7.628 90,489 +0.15(+1.98%)
Nov 17, 2009 7.574 7.638 7.480 7.480 34,825 -0.13(-1.68%)
Nov 16, 2009 7.594 7.675 7.554 7.608 28,773 +0.20(+2.73%)
Nov 13, 2009 7.385 7.446 7.349 7.405 35,767 +0.07(+1.01%)
Nov 12, 2009 7.399 8.215 7.324 7.331 71,512 -0.09(-1.18%)
Nov 11, 2009 7.277 7.426 7.277 7.419 89,516 +0.16(+2.14%)
Nov 10, 2009 7.318 7.318 7.183 7.264 49,520 -0.06(-0.83%)
Nov 09, 2009 7.041 7.338 7.041 7.324 58,575 +0.33(+4.73%)
Nov 06, 2009 7.055 7.055 6.927 6.994 24,681 -0.07(-1.05%)
Nov 05, 2009 7.028 7.075 6.981 7.068 40,038 +0.13(+1.85%)
Nov 04, 2009 7.149 7.176 6.940 6.940 9,323 -0.16(-2.19%)
Nov 03, 2009 6.960 7.109 6.960 7.095 15,933 +0.18(+2.61%)
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.