Skip to main content

S&P REIT Index (NY: FRI )

29.72 -0.03 (-0.10%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.51 12.61 12.46 12.60 310,435 +0.32(+2.57%)
Jun 28, 2012 12.10 12.28 12.04 12.28 127,149 +0.13(+1.09%)
Jun 27, 2012 12.11 12.18 12.08 12.15 135,655 +0.05(+0.39%)
Jun 26, 2012 12.14 12.17 12.02 12.10 236,640 +0.04(+0.30%)
Jun 25, 2012 11.97 12.10 11.97 12.07 173,360 -0.06(-0.47%)
Jun 22, 2012 12.19 12.19 12.05 12.12 367,856 +0.01(+0.06%)
Jun 21, 2012 12.39 12.39 12.11 12.12 183,616 -0.21(-1.72%)
Jun 20, 2012 12.34 12.38 12.25 12.33 187,065 -0.01(-0.06%)
Jun 19, 2012 12.31 12.41 12.26 12.34 241,251 +0.06(+0.46%)
Jun 18, 2012 12.15 12.33 12.15 12.28 166,485 +0.09(+0.76%)
Jun 15, 2012 12.14 12.19 12.08 12.19 174,566 +0.07(+0.59%)
Jun 14, 2012 11.94 12.12 11.94 12.12 155,808 +0.20(+1.67%)
Jun 13, 2012 11.95 12.07 11.88 11.92 145,717 -0.07(-0.59%)
Jun 12, 2012 11.92 11.99 11.82 11.99 97,493 +0.12(+1.02%)
Jun 11, 2012 12.26 12.26 11.87 11.87 162,067 -0.28(-2.34%)
Jun 08, 2012 11.97 12.15 11.93 12.15 149,122 +0.15(+1.25%)
Jun 07, 2012 12.20 12.20 11.97 12.00 157,774 -0.04(-0.36%)
Jun 06, 2012 11.85 12.05 11.82 12.04 265,840 +0.26(+2.17%)
Jun 05, 2012 11.50 11.82 11.50 11.79 1,349,230 +0.23(+1.97%)
Jun 04, 2012 11.63 11.67 11.48 11.56 3,255,179 -0.06(-0.55%)
Jun 01, 2012 11.74 11.79 11.62 11.63 191,412 -0.31(-2.56%)
May 31, 2012 11.88 12.04 11.75 11.93 494,666 +0.09(+0.72%)
May 30, 2012 12.06 12.06 11.85 11.85 154,362 -0.29(-2.40%)
May 29, 2012 12.08 12.14 11.99 12.14 106,630 +0.17(+1.43%)
May 25, 2012 11.99 12.07 11.93 11.97 163,693 -0.06(-0.47%)
May 24, 2012 11.99 12.05 11.88 12.02 133,252 +0.06(+0.48%)
May 23, 2012 11.85 11.98 11.76 11.97 410,740 +0.02(+0.18%)
May 22, 2012 11.95 12.02 11.90 11.95 272,242 +0.01(+0.12%)
May 21, 2012 11.65 11.95 11.63 11.93 440,238 +0.27(+2.32%)
May 18, 2012 11.81 11.89 11.65 11.66 625,541 -0.15(-1.26%)
May 17, 2012 12.16 12.16 11.81 11.81 503,501 -0.34(-2.81%)
May 16, 2012 12.36 12.36 12.15 12.15 453,261 -0.16(-1.27%)
May 15, 2012 12.37 12.39 12.28 12.31 232,285 -0.07(-0.57%)
May 14, 2012 12.41 12.50 12.37 12.38 279,753 -0.16(-1.30%)
May 11, 2012 12.44 12.57 12.41 12.54 233,812 +0.03(+0.23%)
May 10, 2012 12.60 12.60 12.43 12.51 520,374 +0.02(+0.17%)
May 09, 2012 12.44 12.58 12.39 12.49 638,967 -0.04(-0.35%)
May 08, 2012 12.46 12.55 12.42 12.54 182,044 -0.01(-0.05%)
May 07, 2012 12.41 12.58 12.39 12.54 176,916 +0.08(+0.63%)
May 04, 2012 12.54 12.58 12.44 12.46 90,835 -0.11(-0.91%)
May 03, 2012 12.64 12.69 12.58 12.58 165,513 -0.06(-0.50%)
May 02, 2012 12.56 12.66 12.51 12.64 185,552 -0.01(-0.06%)
May 01, 2012 12.46 12.75 12.45 12.65 594,701 +0.13(+1.02%)
Apr 30, 2012 12.50 12.52 12.42 12.52 138,357 -0.03(-0.23%)
Apr 27, 2012 12.53 12.57 12.42 12.55 153,942 +0.06(+0.51%)
Apr 26, 2012 12.47 12.49 12.35 12.49 100,030 +0.04(+0.34%)
Apr 25, 2012 12.36 12.44 12.34 12.44 134,831 +0.14(+1.10%)
Apr 24, 2012 12.14 12.31 12.14 12.31 172,719 +0.21(+1.70%)
Apr 23, 2012 12.09 12.14 12.02 12.10 310,358 -0.14(-1.16%)
Apr 20, 2012 12.18 12.29 12.07 12.24 192,907 +0.16(+1.29%)
Apr 19, 2012 12.11 12.15 12.03 12.09 64,915 +0.00(+0.00%)
Apr 18, 2012 12.10 12.16 12.09 12.09 327,650 -0.09(-0.71%)
Apr 17, 2012 12.09 12.22 12.05 12.17 143,863 +0.11(+0.90%)
Apr 16, 2012 12.02 12.13 11.95 12.07 286,260 +0.18(+1.56%)
Apr 13, 2012 11.95 11.96 11.88 11.88 74,614 -0.06(-0.48%)
Apr 12, 2012 11.78 11.95 11.78 11.94 110,604 +0.15(+1.27%)
Apr 11, 2012 11.75 11.79 11.67 11.79 188,941 +0.16(+1.34%)
Apr 10, 2012 11.87 11.91 11.63 11.63 436,573 -0.26(-2.21%)
Apr 09, 2012 11.87 11.95 11.80 11.90 120,968 -0.13(-1.06%)
Apr 05, 2012 12.04 12.06 11.98 12.02 63,640 -0.05(-0.41%)
Apr 04, 2012 12.09 12.13 12.02 12.07 196,203 -0.14(-1.16%)
Apr 03, 2012 12.22 12.27 12.15 12.22 236,430 -0.02(-0.17%)
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.