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

S&P REIT Index (NY: FRI )

24.70 +0.08 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
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%)
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.