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

S&P REIT Index (NY: FRI )

24.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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%)
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.