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

S&P REIT Index (NY: FRI )

25.68 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 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%)
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.