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

S&P REIT Index (NY: FRI )

25.54 -0.04 (-0.16%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 21, 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 (%)
Nov 30, 2010 9.789 9.935 9.789 9.872 190,496 -0.06(-0.56%)
Nov 29, 2010 9.886 9.928 9.785 9.928 448,224 +0.00(+0.00%)
Nov 26, 2010 9.897 9.969 9.888 9.928 11,665 -0.02(-0.21%)
Nov 24, 2010 9.852 9.949 9.949 9.949 31,640 +0.21(+2.12%)
Nov 23, 2010 9.734 9.760 9.710 9.742 207,937 -0.10(-0.97%)
Nov 22, 2010 9.761 9.858 9.761 9.838 82,956 +0.00(+0.00%)
Nov 19, 2010 9.741 9.838 9.655 9.838 50,255 +0.09(+0.93%)
Nov 18, 2010 9.825 9.831 9.734 9.747 148,951 +0.06(+0.64%)
Nov 17, 2010 9.657 9.716 9.585 9.685 54,023 +0.08(+0.87%)
Nov 16, 2010 9.900 9.900 9.525 9.602 570,425 -0.33(-3.35%)
Nov 15, 2010 10.05 10.11 9.928 9.935 125,978 -0.08(-0.83%)
Nov 12, 2010 10.08 10.14 10.01 10.02 29,430 -0.11(-1.10%)
Nov 11, 2010 10.12 10.22 10.10 10.13 56,207 -0.09(-0.88%)
Nov 10, 2010 10.14 10.22 10.09 10.22 69,168 +0.13(+1.31%)
Nov 09, 2010 10.57 10.57 10.03 10.09 116,466 -0.42(-4.03%)
Nov 08, 2010 10.58 10.58 10.43 10.51 112,240 -0.06(-0.59%)
Nov 05, 2010 10.46 10.64 10.43 10.57 51,656 +0.10(+0.93%)
Nov 04, 2010 10.42 10.48 10.30 10.48 50,143 +0.27(+2.68%)
Nov 03, 2010 10.20 10.24 10.14 10.20 15,234 -0.02(-0.23%)
Nov 02, 2010 10.22 10.23 10.16 10.23 33,299 +0.09(+0.92%)
Nov 01, 2010 10.14 10.24 10.08 10.13 83,263 +0.06(+0.59%)
Oct 29, 2010 10.04 10.10 10.04 10.07 38,605 +0.01(+0.07%)
Oct 28, 2010 10.21 10.27 9.958 10.07 72,828 -0.06(-0.55%)
Oct 27, 2010 10.18 10.18 10.06 10.12 40,831 -0.15(-1.49%)
Oct 25, 2010 10.37 10.37 10.26 10.27 60,796 +0.04(+0.41%)
Oct 22, 2010 10.32 10.32 10.19 10.23 82,683 -0.01(-0.14%)
Oct 21, 2010 10.34 10.36 10.20 10.25 54,183 -0.01(-0.07%)
Oct 20, 2010 10.05 10.34 10.05 10.25 96,843 +0.21(+2.07%)
Oct 19, 2010 10.11 10.18 10.01 10.05 83,792 -0.12(-1.23%)
Oct 18, 2010 10.07 10.17 10.05 10.17 57,256 +0.13(+1.31%)
Oct 15, 2010 10.16 10.16 10.02 10.04 71,196 -0.01(-0.14%)
Oct 14, 2010 10.12 10.12 9.993 10.05 62,010 -0.03(-0.28%)
Oct 13, 2010 10.05 10.17 9.990 10.08 240,767 +0.11(+1.07%)
Oct 12, 2010 9.865 9.997 9.850 9.974 44,331 +0.07(+0.74%)
Oct 11, 2010 9.817 9.942 9.817 9.900 99,569 -0.01(-0.07%)
Oct 08, 2010 9.907 9.928 9.824 9.907 170,217 +0.03(+0.35%)
Oct 07, 2010 9.963 9.963 9.834 9.872 96,563 +0.01(+0.07%)
Oct 06, 2010 9.921 9.921 9.782 9.865 57,389 -0.03(-0.28%)
Oct 05, 2010 9.886 9.942 9.761 9.893 91,335 +0.15(+1.54%)
Oct 04, 2010 9.713 9.743 9.636 9.743 35,850 +0.07(+0.67%)
Oct 01, 2010 9.678 9.713 9.551 9.678 136,902 +0.06(+0.65%)
Sep 30, 2010 9.643 9.747 9.553 9.616 91,366 +0.02(+0.22%)
Sep 29, 2010 9.699 9.699 9.560 9.595 175,251 -0.09(-0.93%)
Sep 28, 2010 9.706 9.727 9.495 9.685 127,154 +0.06(+0.65%)
Sep 27, 2010 9.810 9.810 9.581 9.623 113,070 -0.12(-1.28%)
Sep 24, 2010 9.678 9.747 9.603 9.747 105,527 +0.25(+2.63%)
Sep 23, 2010 9.623 9.657 9.444 9.498 228,238 -0.23(-2.35%)
Sep 22, 2010 9.872 9.872 9.704 9.727 402,189 -0.13(-1.34%)
Sep 21, 2010 10.03 10.03 9.831 9.858 579,186 -0.15(-1.46%)
Sep 20, 2010 9.754 10.03 9.754 10.00 34,524 +0.26(+2.71%)
Sep 17, 2010 9.741 9.754 9.692 9.741 43,668 -0.05(-0.50%)
Sep 15, 2010 9.650 9.810 9.650 9.789 60,995 +0.07(+0.71%)
Sep 14, 2010 9.664 9.772 9.643 9.720 46,101 -0.02(-0.21%)
Sep 13, 2010 9.636 9.741 9.630 9.741 20,454 +0.16(+1.67%)
Sep 10, 2010 9.574 9.609 9.525 9.581 21,355 +0.04(+0.44%)
Sep 09, 2010 9.775 9.775 9.503 9.539 82,879 -0.09(-0.94%)
Sep 08, 2010 9.657 9.699 9.588 9.630 74,242 +0.02(+0.22%)
Sep 07, 2010 9.741 9.741 9.609 9.609 27,470 -0.16(-1.63%)
Sep 03, 2010 9.761 9.775 9.682 9.768 83,931 +0.17(+1.76%)
Sep 02, 2010 9.539 9.611 9.494 9.600 20,738 +0.08(+0.85%)
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.