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

S&P REIT Index (NY: FRI )

24.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 30, 2009 5.646 5.681 5.371 5.371 0 -0.51(-8.67%)
Jan 29, 2009 5.860 5.922 5.853 5.881 7,737 -0.03(-0.58%)
Jan 28, 2009 5.736 5.926 5.736 5.915 7,476 +0.34(+6.05%)
Jan 27, 2009 5.600 5.600 5.502 5.578 7,611 +0.00(+0.09%)
Jan 26, 2009 5.474 5.646 5.474 5.573 16,568 +0.06(+1.16%)
Jan 23, 2009 5.206 5.509 5.199 5.509 19,223 -0.03(-0.50%)
Jan 22, 2009 5.502 5.633 5.288 5.536 25,178 +0.06(+1.00%)
Jan 21, 2009 5.261 5.481 5.116 5.481 17,107 +0.17(+3.11%)
Jan 20, 2009 5.523 5.523 5.302 5.316 9,875 -0.36(-6.31%)
Jan 16, 2009 5.681 5.750 5.508 5.674 29,386 +0.20(+3.65%)
Jan 15, 2009 5.399 5.619 5.151 5.474 109,010 +0.10(+1.81%)
Jan 14, 2009 5.523 5.523 5.371 5.377 24,690 -0.27(-4.78%)
Jan 13, 2009 5.467 5.722 5.467 5.646 12,987 +0.15(+2.76%)
Jan 12, 2009 5.839 5.839 5.495 5.495 4,119 -0.39(-6.67%)
Jan 09, 2009 6.824 6.824 5.887 5.887 24,831 -0.31(-5.00%)
Jan 08, 2009 6.198 6.204 6.184 6.197 8,893 -0.06(-0.99%)
Jan 07, 2009 6.307 6.431 6.211 6.259 53,782 -0.24(-3.71%)
Jan 06, 2009 6.294 6.514 6.165 6.500 10,428 +0.30(+4.89%)
Jan 05, 2009 6.204 6.321 6.142 6.197 24,743 -0.17(-2.70%)
Jan 02, 2009 6.397 6.528 6.328 6.369 0 -0.10(-1.60%)
Jan 01, 2009 6.184 6.514 5.956 6.473 0 +0.00(+0.00%)
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%)
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.