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

S&P REIT Index (NY: FRI )

25.72 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2010 8.624 8.721 8.485 8.485 47,102 -0.10(-1.21%)
Jun 29, 2010 8.589 8.741 8.540 8.589 144 -0.44(-4.92%)
Jun 25, 2010 9.033 9.033 8.790 9.033 151,502 +0.27(+3.09%)
Jun 24, 2010 8.873 8.936 8.760 8.762 229,377 -0.21(-2.32%)
Jun 23, 2010 8.984 9.025 8.825 8.970 43,076 +0.05(+0.54%)
Jun 22, 2010 9.220 9.292 8.922 8.922 130,184 -0.31(-3.31%)
Jun 21, 2010 9.509 9.509 9.194 9.227 172,846 -0.08(-0.81%)
Jun 18, 2010 9.303 9.406 9.262 9.303 88,345 -0.04(-0.44%)
Jun 17, 2010 9.315 9.365 9.234 9.344 57,674 +0.02(+0.22%)
Jun 16, 2010 9.379 9.392 9.268 9.324 145,363 -0.08(-0.88%)
Jun 15, 2010 9.296 9.406 9.180 9.406 152,559 +0.20(+2.17%)
Jun 14, 2010 9.200 9.275 9.110 9.206 154,416 +0.12(+1.36%)
Jun 11, 2010 8.890 9.083 8.869 9.083 31,183 +0.12(+1.38%)
Jun 10, 2010 8.766 8.959 8.724 8.959 49,252 +0.36(+4.25%)
Jun 09, 2010 8.669 8.842 8.552 8.594 57,897 +0.05(+0.56%)
Jun 08, 2010 8.438 8.545 8.236 8.545 358,615 +0.13(+1.52%)
Jun 07, 2010 8.483 8.594 8.394 8.417 18,044 -0.02(-0.21%)
Jun 04, 2010 8.435 8.814 8.415 8.435 99,989 -0.49(-5.48%)
Jun 03, 2010 8.972 9.034 8.883 8.924 47,074 -0.07(-0.77%)
Jun 02, 2010 8.862 8.993 8.745 8.993 145,685 +0.21(+2.43%)
Jun 01, 2010 8.945 8.993 8.745 8.780 118,277 -0.25(-2.82%)
May 28, 2010 9.034 9.138 8.952 9.034 83,070 -0.08(-0.83%)
May 27, 2010 8.780 9.110 8.773 9.110 93,240 +0.50(+5.84%)
May 26, 2010 8.731 8.871 8.573 8.607 68,202 -0.04(-0.48%)
May 25, 2010 8.346 8.649 8.229 8.649 205,523 +0.08(+0.88%)
May 24, 2010 8.814 8.814 8.573 8.573 130,882 -0.19(-2.12%)
May 21, 2010 8.339 8.773 8.263 8.759 545,334 +0.27(+3.16%)
May 20, 2010 8.539 8.738 8.477 8.490 301,396 -0.45(-5.04%)
May 19, 2010 8.945 9.117 8.738 8.941 85,657 -0.07(-0.73%)
May 18, 2010 9.392 9.392 8.979 9.007 59,117 -0.26(-2.82%)
May 17, 2010 9.296 9.379 8.986 9.268 29,823 +0.03(+0.30%)
May 14, 2010 9.241 9.482 9.158 9.241 53,912 -0.34(-3.52%)
May 13, 2010 9.702 9.730 9.571 9.578 96,499 -0.13(-1.35%)
May 12, 2010 9.551 9.744 9.551 9.709 53,294 +0.16(+1.66%)
May 11, 2010 9.578 9.654 9.523 9.551 95,262 +0.01(+0.14%)
May 10, 2010 9.427 9.537 9.344 9.537 149,475 +0.61(+6.87%)
May 07, 2010 9.014 9.234 8.752 8.924 91,957 -0.16(-1.74%)
May 06, 2010 9.386 9.429 8.442 9.083 98,294 -0.35(-3.67%)
May 05, 2010 9.392 9.613 9.326 9.428 39,609 -0.18(-1.85%)
May 04, 2010 9.661 9.702 9.503 9.606 78,866 -0.20(-2.04%)
May 03, 2010 9.599 9.861 9.599 9.806 30,595 +0.30(+3.19%)
Apr 30, 2010 9.785 9.847 9.473 9.503 69,591 -0.31(-3.16%)
Apr 29, 2010 9.441 9.812 9.441 9.812 46,240 +0.43(+4.63%)
Apr 28, 2010 9.461 9.461 9.351 9.379 76,512 +0.01(+0.15%)
Apr 27, 2010 9.640 9.654 9.344 9.365 52,402 -0.30(-3.08%)
Apr 26, 2010 9.640 9.723 9.585 9.662 76,909 +0.08(+0.80%)
Apr 23, 2010 9.509 9.585 9.386 9.585 56,432 +0.12(+1.24%)
Apr 22, 2010 9.220 9.482 9.220 9.468 79,091 +0.15(+1.63%)
Apr 21, 2010 9.165 9.365 9.165 9.317 66,332 +0.19(+2.11%)
Apr 20, 2010 9.083 9.124 8.972 9.124 98,168 +0.13(+1.47%)
Apr 19, 2010 8.862 9.055 8.862 8.991 37,585 +0.03(+0.29%)
Apr 16, 2010 9.151 9.215 8.952 8.965 293,568 -0.21(-2.25%)
Apr 15, 2010 9.386 9.399 9.158 9.172 141,118 -0.26(-2.77%)
Apr 14, 2010 9.516 9.516 9.380 9.434 108,307 +0.01(+0.13%)
Apr 13, 2010 9.179 9.447 9.179 9.421 548,248 +0.22(+2.41%)
Apr 12, 2010 9.303 9.303 9.193 9.200 76,060 -0.06(-0.67%)
Apr 09, 2010 9.151 9.275 9.124 9.262 112,949 +0.17(+1.82%)
Apr 08, 2010 9.096 9.131 9.041 9.096 60,630 -0.03(-0.30%)
Apr 07, 2010 9.317 9.317 9.081 9.124 148,925 -0.19(-2.00%)
Apr 06, 2010 9.062 9.330 9.062 9.310 603,786 +0.19(+2.04%)
Apr 05, 2010 8.979 9.124 8.945 9.124 82,898 +0.22(+2.47%)
Apr 01, 2010 8.972 8.903 8.903 8.903 82,632 +0.03(+0.39%)
Mar 31, 2010 8.924 8.960 8.859 8.869 47,196 -0.10(-1.08%)
Mar 30, 2010 9.007 9.007 8.931 8.965 54,243 -0.01(-0.08%)
Mar 29, 2010 8.998 9.000 8.924 8.972 98,829 +0.00(+0.00%)
Mar 26, 2010 9.034 9.083 8.939 8.972 134,841 -0.06(-0.69%)
Mar 25, 2010 9.014 9.158 9.014 9.034 55,267 +0.05(+0.54%)
Mar 24, 2010 8.945 9.034 8.910 8.986 64,718 +0.04(+0.46%)
Mar 23, 2010 9.268 9.268 8.845 8.945 88,740 -0.03(-0.31%)
Mar 22, 2010 8.828 8.986 8.780 8.972 56,056 +0.10(+1.16%)
Mar 19, 2010 9.021 9.021 8.848 8.869 26,937 -0.10(-1.15%)
Mar 18, 2010 9.041 9.041 8.942 8.972 53,613 -0.03(-0.31%)
Mar 17, 2010 8.959 9.014 8.890 9.000 82,951 +0.12(+1.32%)
Mar 16, 2010 8.773 8.883 8.545 8.883 58,634 +0.21(+2.38%)
Mar 15, 2010 8.605 8.690 8.601 8.676 54,650 -0.01(-0.08%)
Mar 12, 2010 8.683 8.718 8.614 8.683 52,483 +0.07(+0.80%)
Mar 11, 2010 8.511 8.614 8.497 8.614 65,742 +0.03(+0.40%)
Mar 10, 2010 8.559 8.587 8.497 8.580 91,120 +0.05(+0.56%)
Mar 09, 2010 8.470 8.628 8.415 8.532 190,354 +0.05(+0.57%)
Mar 08, 2010 8.380 8.497 8.353 8.483 53,472 +0.10(+1.15%)
Mar 05, 2010 8.208 8.408 8.187 8.387 196,159 +0.23(+2.87%)
Mar 04, 2010 8.125 8.160 8.105 8.153 96,276 +0.02(+0.25%)
Mar 03, 2010 8.215 8.222 8.112 8.132 107,321 +0.00(+0.00%)
Mar 02, 2010 8.160 8.174 8.123 8.132 127,146 +0.02(+0.19%)
Mar 01, 2010 8.070 8.146 8.070 8.117 362,513 +0.06(+0.75%)
Feb 26, 2010 8.052 8.132 8.029 8.057 28,490 -0.01(-0.09%)
Feb 25, 2010 7.919 8.063 7.912 8.063 43,180 +0.03(+0.43%)
Feb 24, 2010 7.981 8.029 7.966 8.029 31,734 +0.08(+0.95%)
Feb 23, 2010 8.001 8.001 7.951 7.953 597,836 -0.06(-0.77%)
Feb 22, 2010 8.022 8.043 7.966 8.015 28,720 +0.02(+0.26%)
Feb 19, 2010 7.967 8.015 7.905 7.995 141,144 +0.03(+0.35%)
Feb 18, 2010 7.864 7.978 7.864 7.967 35,709 +0.11(+1.46%)
Feb 17, 2010 7.836 7.889 7.834 7.852 15,254 +0.06(+0.73%)
Feb 16, 2010 7.664 7.795 7.660 7.795 24,245 +0.24(+3.19%)
Feb 12, 2010 7.437 7.554 7.554 7.554 18,298 +0.10(+1.29%)
Feb 11, 2010 7.395 7.485 7.361 7.457 25,722 +0.03(+0.46%)
Feb 10, 2010 7.444 7.513 7.285 7.423 62,438 -0.01(-0.09%)
Feb 09, 2010 7.506 7.506 7.347 7.430 148,274 +0.01(+0.09%)
Feb 08, 2010 7.588 7.650 7.423 7.423 29,590 -0.17(-2.18%)
Feb 05, 2010 7.499 7.623 7.394 7.588 56,746 +0.14(+1.85%)
Feb 04, 2010 7.657 7.698 7.451 7.451 90,358 -0.31(-3.99%)
Feb 03, 2010 7.843 7.845 7.701 7.760 25,097 -0.12(-1.49%)
Feb 02, 2010 7.721 7.946 7.719 7.878 65,082 +0.11(+1.42%)
Feb 01, 2010 7.685 7.781 7.685 7.767 27,469 +0.14(+1.90%)
Jan 29, 2010 7.692 7.795 7.595 7.623 130,595 -0.06(-0.72%)
Jan 28, 2010 7.809 7.809 7.616 7.678 19,879 -0.07(-0.89%)
Jan 27, 2010 7.705 7.747 7.575 7.747 41,401 +0.01(+0.18%)
Jan 26, 2010 7.705 7.781 7.678 7.733 12,984 +0.01(+0.18%)
Jan 25, 2010 7.760 7.760 7.613 7.719 49,447 +0.03(+0.36%)
Jan 22, 2010 7.884 7.946 7.657 7.692 34,403 -0.20(-2.53%)
Jan 21, 2010 8.139 8.139 7.883 7.891 21,137 -0.24(-2.96%)
Jan 20, 2010 8.222 8.222 8.057 8.132 60,423 -0.09(-1.06%)
Jan 19, 2010 8.050 8.229 8.050 8.219 49,871 +0.15(+1.85%)
Jan 15, 2010 8.091 8.070 8.070 8.070 41,824 -0.06(-0.68%)
Jan 14, 2010 8.118 8.132 8.081 8.125 57,849 -0.01(-0.17%)
Jan 13, 2010 8.008 8.139 7.995 8.139 47,854 +0.20(+2.55%)
Jan 12, 2010 8.070 8.070 7.933 7.937 25,430 -0.18(-2.19%)
Jan 11, 2010 8.105 8.118 8.059 8.114 75,758 +0.06(+0.72%)
Jan 08, 2010 8.084 8.098 7.988 8.057 56,969 -0.08(-0.98%)
Jan 07, 2010 8.029 8.146 7.967 8.136 24,406 +0.13(+1.60%)
Jan 06, 2010 8.043 8.098 8.008 8.008 69,825 -0.04(-0.45%)
Jan 05, 2010 8.001 8.057 7.933 8.044 32,656 +0.03(+0.37%)
Jan 04, 2010 8.063 8.167 7.988 8.015 134,228 -0.06(-0.69%)
Dec 31, 2009 8.298 8.070 8.070 8.070 36,741 -0.18(-2.17%)
Dec 30, 2009 8.215 8.249 8.125 8.249 42,231 +0.02(+0.28%)
Dec 29, 2009 8.311 8.373 8.219 8.226 53,448 -0.11(-1.35%)
Dec 28, 2009 8.339 8.421 8.318 8.339 36,234 +0.08(+0.92%)
Dec 24, 2009 8.249 8.291 8.249 8.263 11,992 +0.06(+0.76%)
Dec 23, 2009 8.105 8.256 8.098 8.201 112,381 +0.12(+1.53%)
Dec 22, 2009 8.050 8.077 8.008 8.077 41,150 -0.02(-0.26%)
Dec 21, 2009 8.043 8.098 8.001 8.098 50,899 +0.15(+1.92%)
Dec 18, 2009 7.960 7.967 7.861 7.945 24,561 +0.01(+0.07%)
Dec 17, 2009 7.933 7.956 7.871 7.939 36,552 -0.06(-0.77%)
Dec 16, 2009 8.022 8.022 7.933 8.001 24,309 +0.07(+0.87%)
Dec 15, 2009 7.995 7.995 7.906 7.933 69,769 -0.08(-0.95%)
Dec 14, 2009 7.926 8.008 7.926 8.008 55,629 +0.15(+1.93%)
Dec 11, 2009 7.767 7.857 7.738 7.857 48,994 +0.13(+1.71%)
Dec 10, 2009 7.765 7.774 7.708 7.725 19,698 -0.02(-0.28%)
Dec 09, 2009 7.816 7.836 7.747 7.747 29,155 -0.03(-0.35%)
Dec 08, 2009 7.822 7.905 7.760 7.774 16,218 -0.06(-0.79%)
Dec 07, 2009 7.946 7.960 7.767 7.836 25,145 -0.17(-2.07%)
Dec 04, 2009 7.850 8.008 7.850 8.001 91,925 +0.27(+3.43%)
Dec 03, 2009 7.957 7.981 7.733 7.736 112,027 -0.10(-1.28%)
Dec 02, 2009 7.685 7.843 7.685 7.836 9,838 +0.12(+1.52%)
Dec 01, 2009 7.692 7.774 7.629 7.719 94,215 +0.09(+1.17%)
Nov 30, 2009 7.313 7.630 7.313 7.630 28,569 +0.32(+4.43%)
Nov 27, 2009 7.402 7.451 7.306 7.306 39,569 -0.22(-2.96%)
Nov 25, 2009 7.540 7.595 7.529 7.529 20,482 +0.00(+0.04%)
Nov 24, 2009 7.609 7.609 7.499 7.526 21,289 -0.11(-1.44%)
Nov 23, 2009 7.678 7.782 7.636 7.636 26,451 +0.10(+1.28%)
Nov 20, 2009 7.575 7.575 7.526 7.540 60,529 -0.06(-0.73%)
Nov 19, 2009 7.712 7.712 7.566 7.595 27,116 -0.19(-2.48%)
Nov 18, 2009 7.650 7.788 7.630 7.788 88,630 +0.15(+1.98%)
Nov 17, 2009 7.733 7.798 7.636 7.636 34,110 -0.13(-1.68%)
Nov 16, 2009 7.754 7.836 7.712 7.767 28,182 +0.21(+2.73%)
Nov 13, 2009 7.540 7.602 7.503 7.561 35,032 +0.08(+1.01%)
Nov 12, 2009 7.554 8.387 7.478 7.485 70,042 -0.09(-1.18%)
Nov 11, 2009 7.430 7.582 7.430 7.575 87,677 +0.16(+2.14%)
Nov 10, 2009 7.471 7.471 7.334 7.416 48,503 -0.06(-0.83%)
Nov 09, 2009 7.189 7.492 7.189 7.478 57,372 +0.34(+4.73%)
Nov 06, 2009 7.203 7.203 7.072 7.141 24,173 -0.08(-1.05%)
Nov 05, 2009 7.175 7.223 7.127 7.216 39,216 +0.13(+1.85%)
Nov 04, 2009 7.299 7.327 7.086 7.086 9,131 -0.16(-2.19%)
Nov 03, 2009 7.106 7.258 7.106 7.244 15,605 +0.18(+2.61%)
Nov 02, 2009 7.175 7.210 6.958 7.060 19,990 -0.08(-1.13%)
Oct 30, 2009 7.223 7.244 6.989 7.141 45,501 -0.11(-1.58%)
Oct 29, 2009 7.058 7.255 7.044 7.255 27,216 +0.31(+4.47%)
Oct 28, 2009 7.230 7.299 6.945 6.945 39,123 -0.29(-4.04%)
Oct 27, 2009 7.389 7.389 7.230 7.237 33,440 -0.13(-1.74%)
Oct 26, 2009 7.464 7.540 7.349 7.365 30,517 +0.00(+0.06%)
Oct 23, 2009 7.416 7.423 7.361 7.361 91,322 -0.10(-1.38%)
Oct 22, 2009 7.285 7.464 7.182 7.464 52,067 +0.17(+2.36%)
Oct 21, 2009 7.306 7.485 7.292 7.292 175,019 -0.06(-0.84%)
Oct 20, 2009 7.347 7.375 7.340 7.354 21,012 -0.15(-2.02%)
Oct 19, 2009 7.451 7.519 7.451 7.506 32,106 +0.15(+2.06%)
Oct 16, 2009 7.402 7.451 7.343 7.354 52,678 -0.22(-2.87%)
Oct 15, 2009 7.568 7.575 7.526 7.572 53,664 -0.05(-0.67%)
Oct 14, 2009 7.464 7.623 7.464 7.623 60,209 +0.29(+3.94%)
Oct 13, 2009 7.340 7.382 7.285 7.334 53,750 -0.11(-1.48%)
Oct 12, 2009 7.492 7.526 7.416 7.444 24,433 +0.01(+0.09%)
Oct 09, 2009 7.354 7.444 7.299 7.437 25,138 +0.06(+0.84%)
Oct 08, 2009 7.354 7.444 7.354 7.375 19,536 +0.12(+1.61%)
Oct 07, 2009 7.251 7.299 7.182 7.258 27,869 -0.01(-0.09%)
Oct 06, 2009 7.347 7.435 7.168 7.265 62,280 +0.00(+0.00%)
Oct 05, 2009 7.265 7.289 7.177 7.265 20,902 +0.16(+2.29%)
Oct 02, 2009 7.017 7.291 6.969 7.102 37,415 -0.05(-0.64%)
Oct 01, 2009 7.430 7.430 7.148 7.148 90,878 -0.34(-4.51%)
Sep 30, 2009 7.568 7.581 7.409 7.485 29,988 -0.07(-0.91%)
Sep 29, 2009 7.692 7.712 7.547 7.554 61,712 -0.10(-1.26%)
Sep 28, 2009 7.478 7.650 7.478 7.650 14,579 +0.25(+3.45%)
Sep 25, 2009 7.230 7.408 7.223 7.395 13,213 +0.06(+0.85%)
Sep 24, 2009 7.650 7.650 7.320 7.334 40,171 -0.28(-3.70%)
Sep 23, 2009 7.953 7.953 7.615 7.615 68,592 -0.30(-3.77%)
Sep 22, 2009 7.761 7.919 7.754 7.914 28,552 +0.25(+3.26%)
Sep 21, 2009 7.705 7.719 7.609 7.664 25,390 -0.12(-1.50%)
Sep 18, 2009 7.781 7.843 7.692 7.781 37,017 +0.03(+0.34%)
Sep 17, 2009 7.843 8.036 7.650 7.755 41,063 -0.07(-0.86%)
Sep 16, 2009 7.575 7.822 7.547 7.822 59,133 +0.32(+4.22%)
Sep 15, 2009 7.409 7.579 7.292 7.506 29,955 +0.13(+1.77%)
Sep 14, 2009 7.051 7.387 7.051 7.375 72,733 +0.21(+2.88%)
Sep 11, 2009 7.210 7.244 7.099 7.168 33,257 -0.03(-0.38%)
Sep 10, 2009 7.075 7.210 6.996 7.196 37,649 +0.12(+1.70%)
Sep 09, 2009 6.893 7.106 6.886 7.075 83,990 +0.14(+2.04%)
Sep 08, 2009 6.755 6.934 6.755 6.934 29,372 +0.23(+3.39%)
Sep 04, 2009 6.569 6.707 6.542 6.707 10,165 +0.09(+1.35%)
Sep 03, 2009 6.604 6.617 6.480 6.617 25,067 +0.05(+0.73%)
Sep 02, 2009 6.652 6.652 6.535 6.569 6,771 -0.08(-1.14%)
Sep 01, 2009 6.962 6.969 6.645 6.645 14,615 -0.37(-5.30%)
Aug 31, 2009 7.037 7.058 6.959 7.017 20,493 -0.10(-1.36%)
Aug 28, 2009 7.031 7.113 7.017 7.113 21,295 +0.03(+0.49%)
Aug 27, 2009 6.886 7.079 6.868 7.079 22,451 +0.09(+1.36%)
Aug 26, 2009 6.913 7.003 6.886 6.984 11,770 +0.02(+0.22%)
Aug 25, 2009 6.982 7.024 6.907 6.969 19,410 +0.08(+1.13%)
Aug 24, 2009 7.010 7.031 6.872 6.891 118,322 -0.02(-0.23%)
Aug 21, 2009 6.845 7.031 6.831 6.907 17,001 +0.17(+2.45%)
Aug 20, 2009 6.569 6.748 6.569 6.741 20,977 +0.25(+3.82%)
Aug 19, 2009 6.431 6.493 6.431 6.493 23,381 -0.03(-0.49%)
Aug 18, 2009 6.466 6.590 6.466 6.525 15,570 +0.06(+0.92%)
Aug 17, 2009 6.590 6.604 6.452 6.466 52,646 -0.34(-5.06%)
Aug 14, 2009 6.879 6.879 6.686 6.810 21,786 -0.10(-1.49%)
Aug 13, 2009 6.920 6.948 6.824 6.913 94,873 +0.03(+0.50%)
Aug 12, 2009 6.894 6.996 6.824 6.879 27,397 +0.07(+1.01%)
Aug 11, 2009 6.907 6.907 6.748 6.810 18,530 -0.20(-2.85%)
Aug 10, 2009 7.079 7.120 6.927 7.010 17,219 -0.15(-2.07%)
Aug 07, 2009 6.934 7.292 6.934 7.158 19,261 +0.35(+5.11%)
Aug 06, 2009 6.934 7.086 6.810 6.810 38,513 +0.01(+0.10%)
Aug 05, 2009 6.617 6.865 6.553 6.803 49,241 +0.22(+3.35%)
Aug 04, 2009 6.259 6.597 6.211 6.583 15,608 +0.32(+5.17%)
Aug 03, 2009 6.335 6.335 6.163 6.259 12,914 +0.08(+1.34%)
Jul 31, 2009 6.156 6.184 6.121 6.177 21,574 +0.01(+0.22%)
Jul 30, 2009 6.094 6.211 6.094 6.163 9,606 +0.22(+3.65%)
Jul 29, 2009 5.963 5.977 5.906 5.946 6,099 -0.07(-1.09%)
Jul 28, 2009 5.956 6.011 5.936 6.011 33,951 +0.03(+0.58%)
Jul 27, 2009 5.963 6.025 5.915 5.977 78,510 +0.04(+0.70%)
Jul 24, 2009 5.846 5.936 5.805 5.936 1,748 +0.05(+0.82%)
Jul 23, 2009 5.695 5.922 5.688 5.887 14,067 +0.21(+3.64%)
Jul 22, 2009 5.584 5.715 5.584 5.681 14,670 +0.08(+1.48%)
Jul 21, 2009 5.722 5.722 5.543 5.598 12,188 -0.08(-1.45%)
Jul 20, 2009 5.543 5.681 5.543 5.681 30,507 +0.20(+3.64%)
Jul 17, 2009 5.516 5.516 5.457 5.481 4,925 -0.15(-2.69%)
Jul 16, 2009 5.571 5.640 5.474 5.633 7,648 +0.06(+0.99%)
Jul 15, 2009 5.461 5.640 5.433 5.578 20,046 +0.20(+3.71%)
Jul 14, 2009 5.268 5.378 5.268 5.378 3,157 +0.19(+3.73%)
Jul 13, 2009 5.089 5.185 5.081 5.185 2,333 +0.12(+2.44%)
Jul 10, 2009 5.116 5.116 4.985 5.061 17,333 -0.09(-1.72%)
Jul 09, 2009 5.246 5.246 5.148 5.150 13,488 +0.04(+0.79%)
Jul 08, 2009 5.240 5.240 5.075 5.109 12,718 -0.18(-3.46%)
Jul 07, 2009 5.495 5.495 5.293 5.293 17,551 -0.10(-1.84%)
Jul 06, 2009 5.337 5.400 5.337 5.392 1,797 +0.07(+1.29%)
Jul 02, 2009 5.488 5.488 5.323 5.323 10,897 -0.31(-5.50%)
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.