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

S&P REIT Index (NY: FRI )

24.16 -0.39 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2008 6.184 6.514 5.956 6.473 40,985 +0.45(+7.43%)
Dec 30, 2008 6.073 6.073 6.005 6.025 4,451 +0.07(+1.15%)
Dec 29, 2008 6.078 6.078 5.874 5.956 14,555 -0.29(-4.58%)
Dec 26, 2008 6.190 6.242 6.087 6.242 16,800 +0.07(+1.15%)
Dec 24, 2008 6.108 6.172 6.078 6.172 21,144 +0.04(+0.59%)
Dec 23, 2008 6.197 6.273 6.135 6.135 19,997 +0.07(+1.14%)
Dec 22, 2008 6.493 6.493 6.066 6.066 1,742 -0.32(-5.06%)
Dec 19, 2008 6.610 7.203 6.120 6.390 27,701 +0.15(+2.43%)
Dec 18, 2008 7.258 7.258 6.043 6.239 65,747 -0.50(-7.36%)
Dec 17, 2008 6.328 6.907 6.266 6.734 127,525 +0.36(+5.73%)
Dec 16, 2008 5.929 6.369 5.839 6.369 33,532 +0.59(+10.12%)
Dec 15, 2008 5.894 5.894 5.598 5.784 41,913 -0.13(-2.21%)
Dec 12, 2008 5.337 5.915 5.309 5.915 17,930 +0.57(+10.70%)
Dec 11, 2008 6.955 6.955 5.343 5.343 51,984 -0.98(-15.47%)
Dec 10, 2008 6.301 6.741 5.937 6.321 179,904 +0.11(+1.77%)
Dec 09, 2008 6.184 6.211 6.184 6.211 2,178 -0.10(-1.53%)
Dec 08, 2008 6.011 6.308 5.963 6.308 3,711 +0.63(+11.03%)
Dec 05, 2008 5.275 5.681 5.226 5.681 6,838 +0.20(+3.64%)
Dec 04, 2008 5.543 5.543 5.412 5.481 8,396 +0.52(+10.56%)
Dec 03, 2008 4.930 5.063 4.923 4.958 14,660 +0.18(+3.75%)
Dec 02, 2008 4.648 4.779 4.648 4.779 1,452 -0.13(-2.66%)
Dec 01, 2008 5.343 5.344 4.910 4.910 5,129 -0.72(-12.84%)
Nov 28, 2008 5.605 5.633 5.605 5.633 290 +0.10(+1.74%)
Nov 26, 2008 5.295 5.605 5.295 5.536 16,738 +0.43(+8.50%)
Nov 25, 2008 6.259 6.259 5.102 5.102 19,067 -0.12(-2.37%)
Nov 24, 2008 4.111 5.226 4.111 5.226 8,422 +1.00(+23.62%)
Nov 21, 2008 4.049 4.345 3.946 4.228 33,201 +0.10(+2.50%)
Nov 20, 2008 4.379 4.758 4.125 4.125 22,728 -0.70(-14.43%)
Nov 19, 2008 5.006 5.013 4.820 4.820 11,254 -0.25(-4.89%)
Nov 18, 2008 5.047 5.068 5.027 5.068 3,194 -0.54(-9.58%)
Nov 17, 2008 5.392 5.605 5.302 5.605 12,634 -0.29(-4.91%)
Nov 14, 2008 5.633 6.108 5.612 5.894 5,094 -0.13(-2.17%)
Nov 13, 2008 5.584 6.025 5.481 6.025 33,038 +0.32(+5.55%)
Nov 12, 2008 5.839 5.894 5.708 5.708 52,141 -0.20(-3.38%)
Nov 11, 2008 6.032 6.032 5.908 5.908 509 -0.29(-4.67%)
Nov 10, 2008 6.301 6.796 6.197 6.197 5,948 -0.34(-5.16%)
Nov 07, 2008 6.521 6.602 6.507 6.535 1,312 +0.13(+2.04%)
Nov 06, 2008 6.638 6.714 6.404 6.404 3,393 -0.51(-7.41%)
Nov 05, 2008 7.272 7.272 6.886 6.916 8,110 -0.54(-7.26%)
Nov 04, 2008 7.272 7.457 7.272 7.457 10,219 +0.31(+4.28%)
Nov 03, 2008 7.485 7.485 7.127 7.151 6,417 -0.10(-1.38%)
Oct 31, 2008 6.666 7.313 6.666 7.251 5,745 +0.48(+7.01%)
Oct 30, 2008 6.721 6.776 6.342 6.776 33,196 -0.10(-1.50%)
Oct 29, 2008 6.535 6.886 6.466 6.879 18,251 +0.52(+8.18%)
Oct 28, 2008 6.011 6.366 5.867 6.359 46,632 +0.38(+6.27%)
Oct 27, 2008 6.507 6.507 5.712 5.984 12,499 -0.26(-4.19%)
Oct 24, 2008 6.404 6.404 6.135 6.246 6,954 -0.29(-4.42%)
Oct 23, 2008 6.549 6.728 6.053 6.535 69,875 -0.10(-1.45%)
Oct 22, 2008 7.010 7.154 6.500 6.631 79,954 -0.79(-10.67%)
Oct 21, 2008 7.536 7.623 7.423 7.423 16,084 -0.03(-0.46%)
Oct 20, 2008 7.643 7.884 7.306 7.457 8,672 -0.17(-2.26%)
Oct 17, 2008 7.712 8.254 7.395 7.630 11,903 +0.30(+4.07%)
Oct 16, 2008 7.299 7.495 6.913 7.331 15,749 +0.03(+0.44%)
Oct 15, 2008 8.084 8.532 7.299 7.299 29,487 -0.96(-11.59%)
Oct 14, 2008 9.868 9.916 7.816 8.256 71,911 -0.70(-7.77%)
Oct 13, 2008 9.668 9.668 8.304 8.952 48,812 +0.43(+5.01%)
Oct 10, 2008 7.010 9.303 6.569 8.525 47,218 +0.74(+9.46%)
Oct 09, 2008 8.463 8.463 7.781 7.788 11,758 -0.43(-5.28%)
Oct 08, 2008 7.919 8.662 7.657 8.222 47,313 -0.38(-4.40%)
Oct 07, 2008 8.840 9.227 8.566 8.601 2,258 -0.52(-5.66%)
Oct 06, 2008 9.058 9.262 7.967 9.117 43,288 -0.41(-4.27%)
Oct 03, 2008 10.07 10.33 9.489 9.523 41,048 -0.23(-2.40%)
Oct 02, 2008 10.83 10.83 9.723 9.757 75,013 -0.39(-3.80%)
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.