S&P REIT Index (NY: FRI )

28.55 USD +0.08 (+0.28%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 28.61 28.61 28.45 28.47 8,635 -0.14(-0.49%)
Jun 21, 2021 28.09 28.68 28.09 28.61 16,156 +0.59(+2.11%)
Jun 18, 2021 28.37 28.39 28.00 28.02 38,012 -0.49(-1.72%)
Jun 17, 2021 28.50 28.53 28.36 28.51 16,071 -0.08(-0.28%)
Jun 16, 2021 28.91 28.98 28.59 28.59 21,495 -0.22(-0.76%)
Jun 15, 2021 28.98 28.98 28.81 28.81 13,082 -0.35(-1.21%)
Jun 14, 2021 29.06 29.16 29.01 29.16 18,086 +0.11(+0.40%)
Jun 11, 2021 29.20 29.20 28.92 29.05 4,097 -0.09(-0.33%)
Jun 10, 2021 28.95 29.21 28.90 29.14 5,891 +0.22(+0.76%)
Jun 09, 2021 28.99 29.03 28.91 28.92 29,657 +0.05(+0.17%)
Jun 08, 2021 28.68 28.92 28.68 28.87 13,827 +0.29(+1.03%)
Jun 07, 2021 28.25 28.69 28.25 28.58 14,418 +0.37(+1.31%)
Jun 04, 2021 28.25 28.25 28.12 28.21 8,920 -0.02(-0.07%)
Jun 03, 2021 28.17 28.24 28.12 28.23 7,478 -0.06(-0.21%)
Jun 02, 2021 28.09 28.31 27.98 28.28 42,356 +0.35(+1.27%)
Jun 01, 2021 27.80 27.93 27.50 27.93 53,062 +0.50(+1.83%)
May 28, 2021 27.36 27.43 27.32 27.43 4,594 +0.22(+0.80%)
May 27, 2021 27.34 27.39 27.20 27.21 12,537 -0.10(-0.37%)
May 26, 2021 27.36 27.45 27.21 27.31 9,671 +0.09(+0.33%)
May 25, 2021 27.35 27.35 27.17 27.22 7,497 -0.01(-0.03%)
May 24, 2021 27.03 27.33 27.03 27.23 14,103 +0.34(+1.26%)
May 21, 2021 27.00 27.00 26.82 26.89 25,770 -0.01(-0.04%)
May 20, 2021 26.78 26.90 26.78 26.90 2,438 +0.27(+1.02%)
May 19, 2021 26.60 26.63 26.32 26.63 19,769 -0.09(-0.34%)
May 18, 2021 26.64 26.89 26.64 26.72 21,612 +0.00(+0.00%)
May 17, 2021 26.77 26.77 26.59 26.72 18,715 +0.02(+0.07%)
May 14, 2021 26.48 26.75 26.48 26.70 16,555 +0.30(+1.14%)
May 13, 2021 26.38 26.51 26.19 26.40 19,153 +0.38(+1.47%)
May 12, 2021 26.63 26.63 26.01 26.02 43,513 -0.65(-2.42%)
May 11, 2021 26.71 26.71 26.50 26.66 102,825 -0.39(-1.45%)
May 10, 2021 27.13 27.32 27.05 27.05 27,213 +0.00(+0.02%)
May 07, 2021 26.69 27.05 26.69 27.05 18,343 +0.34(+1.27%)
May 06, 2021 26.54 26.74 26.45 26.71 16,633 +0.26(+0.98%)
May 05, 2021 26.51 26.59 26.38 26.45 11,419 -0.51(-1.89%)
May 04, 2021 27.06 27.09 26.84 26.96 18,041 -0.14(-0.52%)
May 03, 2021 27.31 27.31 27.07 27.10 31,100 -0.09(-0.33%)
Apr 30, 2021 27.00 27.22 27.00 27.19 11,200 +0.13(+0.47%)
Apr 29, 2021 27.02 27.08 26.93 27.06 8,198 +0.23(+0.85%)
Apr 28, 2021 26.96 26.97 26.83 26.84 20,408 -0.08(-0.32%)
Apr 27, 2021 26.92 26.98 26.89 26.92 28,047 +0.01(+0.04%)
Apr 26, 2021 26.93 27.08 26.88 26.91 79,225 +0.09(+0.34%)
Apr 23, 2021 26.81 26.86 26.71 26.82 280,600 +0.10(+0.36%)
Apr 22, 2021 26.87 26.97 26.65 26.72 74,890 -0.15(-0.54%)
Apr 21, 2021 26.76 26.93 26.76 26.87 40,196 +0.19(+0.71%)
Apr 20, 2021 26.64 26.68 26.54 26.68 83,548 +0.26(+0.98%)
Apr 19, 2021 26.39 26.42 26.22 26.42 9,707 +0.06(+0.23%)
Apr 16, 2021 26.37 26.42 26.31 26.36 11,200 +0.05(+0.19%)
Apr 15, 2021 26.11 26.31 26.11 26.31 18,469 +0.46(+1.78%)
Apr 14, 2021 26.06 26.14 25.85 25.85 9,889 -0.22(-0.84%)
Apr 13, 2021 25.89 26.07 25.86 26.07 9,702 +0.20(+0.79%)
Apr 12, 2021 25.73 25.87 25.60 25.87 9,334 +0.08(+0.33%)
Apr 09, 2021 25.84 25.84 25.72 25.78 8,500 -0.00(-0.01%)
Apr 08, 2021 25.92 25.92 25.78 25.78 7,475 -0.07(-0.27%)
Apr 07, 2021 25.77 25.90 25.72 25.86 41,759 +0.04(+0.14%)
Apr 06, 2021 25.76 25.83 25.63 25.82 23,627 +0.11(+0.43%)
Apr 05, 2021 25.77 25.79 25.47 25.71 84,342 +0.09(+0.35%)
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.