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

S&P REIT Index (NY: FRI )

24.16 -0.39 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 30, 2011 11.16 11.27 11.14 11.14 291,820 -0.02(-0.19%)
Dec 29, 2011 11.09 11.20 11.08 11.16 126,777 +0.10(+0.91%)
Dec 28, 2011 11.23 11.23 11.06 11.06 321,984 -0.17(-1.54%)
Dec 27, 2011 11.13 11.30 11.09 11.23 154,540 +0.07(+0.64%)
Dec 23, 2011 11.14 11.18 11.09 11.16 121,873 +0.19(+1.77%)
Dec 21, 2011 10.96 10.99 10.88 10.96 180,429 +0.00(+0.04%)
Dec 20, 2011 10.78 10.97 10.78 10.96 188,030 +0.34(+3.22%)
Dec 19, 2011 10.75 10.78 10.61 10.62 229,114 -0.11(-1.00%)
Dec 16, 2011 10.66 10.81 10.66 10.73 291,378 +0.11(+1.06%)
Dec 15, 2011 10.53 10.65 10.51 10.61 178,965 +0.17(+1.58%)
Dec 14, 2011 10.38 10.56 10.32 10.45 270,718 +0.06(+0.55%)
Dec 13, 2011 10.59 10.65 10.34 10.39 273,478 -0.13(-1.22%)
Dec 12, 2011 10.58 10.58 10.42 10.52 232,283 -0.17(-1.60%)
Dec 09, 2011 10.51 10.75 10.51 10.69 191,007 +0.21(+2.04%)
Dec 08, 2011 10.63 10.63 10.46 10.48 128,052 -0.26(-2.45%)
Dec 07, 2011 10.57 10.74 10.48 10.74 363,951 +0.14(+1.28%)
Dec 06, 2011 10.63 10.66 10.53 10.60 214,969 +0.00(+0.00%)
Dec 05, 2011 10.69 10.74 10.55 10.60 135,561 +0.07(+0.68%)
Dec 02, 2011 10.60 10.70 10.51 10.53 509,852 +0.04(+0.34%)
Dec 01, 2011 10.58 10.59 10.43 10.50 152,801 -0.13(-1.21%)
Nov 30, 2011 10.41 10.63 10.40 10.63 358,593 +0.50(+4.89%)
Nov 29, 2011 10.21 10.21 10.08 10.13 1,073,373 -0.03(-0.32%)
Nov 28, 2011 10.23 10.26 10.07 10.16 2,447,333 +0.22(+2.22%)
Nov 25, 2011 9.850 10.12 9.850 9.942 64,882 +0.06(+0.65%)
Nov 23, 2011 10.10 10.10 9.878 9.878 519,681 -0.31(-3.01%)
Nov 22, 2011 10.20 10.31 10.13 10.18 220,447 -0.07(-0.70%)
Nov 21, 2011 10.38 10.38 10.18 10.26 492,282 -0.28(-2.64%)
Nov 18, 2011 10.52 10.54 10.41 10.53 219,416 +0.09(+0.89%)
Nov 17, 2011 10.64 10.65 10.40 10.44 279,804 -0.21(-1.94%)
Nov 16, 2011 10.67 10.82 10.64 10.65 123,409 -0.12(-1.12%)
Nov 15, 2011 10.63 10.83 10.57 10.77 227,992 +0.11(+1.04%)
Nov 14, 2011 10.81 10.82 10.61 10.66 160,622 -0.24(-2.19%)
Nov 11, 2011 10.71 10.91 10.68 10.90 155,045 +0.27(+2.55%)
Nov 10, 2011 10.78 10.82 10.54 10.63 265,073 +0.04(+0.40%)
Nov 09, 2011 10.88 10.91 10.58 10.58 212,256 -0.53(-4.74%)
Nov 08, 2011 11.05 11.12 10.77 11.11 350,770 +0.14(+1.23%)
Nov 07, 2011 11.08 11.08 10.81 10.97 239,528 +0.00(+0.00%)
Nov 04, 2011 10.93 10.99 10.77 10.97 194,299 -0.07(-0.64%)
Nov 03, 2011 11.06 11.08 10.74 11.05 343,564 +0.13(+1.17%)
Nov 02, 2011 10.88 10.99 10.70 10.92 390,945 +0.24(+2.27%)
Nov 01, 2011 10.76 10.94 10.65 10.68 484,668 -0.38(-3.48%)
Oct 31, 2011 11.07 11.20 10.95 11.06 351,726 -0.12(-1.08%)
Oct 28, 2011 11.01 11.18 11.01 11.18 334,635 +0.02(+0.22%)
Oct 27, 2011 11.09 11.24 10.86 11.16 653,909 +0.50(+4.65%)
Oct 26, 2011 10.70 10.71 10.48 10.66 821,693 +0.09(+0.88%)
Oct 25, 2011 10.72 10.74 10.53 10.57 1,336,102 -0.19(-1.79%)
Oct 24, 2011 10.56 10.77 10.47 10.76 2,407,269 +0.26(+2.51%)
Oct 21, 2011 10.36 10.50 10.28 10.50 6,660,379 +0.35(+3.44%)
Oct 20, 2011 10.11 10.15 9.892 10.15 387,271 +0.06(+0.64%)
Oct 19, 2011 10.20 10.24 10.05 10.08 161,391 -0.11(-1.05%)
Oct 18, 2011 9.857 10.26 9.839 10.19 176,068 +0.37(+3.77%)
Oct 17, 2011 10.03 10.03 9.821 9.821 222,075 -0.28(-2.82%)
Oct 14, 2011 9.978 10.13 9.942 10.11 381,736 +0.26(+2.62%)
Oct 13, 2011 9.892 9.935 9.657 9.848 529,744 -0.09(-0.88%)
Oct 12, 2011 9.835 10.06 9.757 9.935 716,968 +0.20(+2.05%)
Oct 11, 2011 9.878 9.900 9.700 9.736 295,935 -0.19(-1.94%)
Oct 10, 2011 9.444 9.935 9.636 9.928 289,022 +0.48(+5.13%)
Oct 07, 2011 9.814 9.819 9.444 9.444 418,624 -0.31(-3.14%)
Oct 06, 2011 9.679 9.757 9.593 9.750 436,699 +0.26(+2.78%)
Oct 05, 2011 9.586 9.586 9.092 9.486 370,051 -0.11(-1.11%)
Oct 04, 2011 9.088 9.593 8.938 9.593 2,026,998 +0.41(+4.42%)
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.