Skip to main content

S&P REIT Index (NY: FRI )

25.99 +0.21 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.28 26.34 26.04 26.08 99,022 -0.11(-0.43%)
Jun 29, 2021 26.30 26.42 26.19 26.19 8,452 -0.07(-0.25%)
Jun 28, 2021 26.24 26.26 26.05 26.26 16,883 -0.19(-0.70%)
Jun 25, 2021 26.23 26.46 26.23 26.44 9,376 +0.21(+0.82%)
Jun 24, 2021 26.43 26.43 26.12 26.23 13,762 -0.12(-0.47%)
Jun 23, 2021 26.45 26.48 26.35 26.35 161,851 -0.03(-0.10%)
Jun 22, 2021 26.51 26.51 26.36 26.38 9,319 -0.13(-0.49%)
Jun 21, 2021 26.03 26.57 26.03 26.51 17,436 +0.55(+2.11%)
Jun 18, 2021 26.29 26.31 25.94 25.96 41,023 -0.45(-1.72%)
Jun 17, 2021 26.41 26.44 26.28 26.42 17,344 -0.07(-0.28%)
Jun 16, 2021 26.79 26.85 26.49 26.49 23,198 -0.20(-0.75%)
Jun 15, 2021 26.85 26.85 26.69 26.69 14,118 -0.33(-1.21%)
Jun 14, 2021 26.93 27.02 26.88 27.02 19,518 +0.11(+0.40%)
Jun 11, 2021 27.06 27.06 26.80 26.91 4,421 -0.09(-0.33%)
Jun 10, 2021 26.82 27.07 26.78 27.00 6,357 +0.20(+0.76%)
Jun 09, 2021 26.86 26.90 26.79 26.80 32,006 +0.05(+0.17%)
Jun 08, 2021 26.57 26.80 26.57 26.75 14,922 +0.27(+1.03%)
Jun 07, 2021 26.18 26.58 26.18 26.48 15,560 +0.34(+1.31%)
Jun 04, 2021 26.18 26.18 26.06 26.14 9,626 -0.02(-0.07%)
Jun 03, 2021 26.10 26.17 26.06 26.15 8,070 -0.05(-0.21%)
Jun 02, 2021 26.03 26.23 25.93 26.21 45,711 +0.33(+1.27%)
Jun 01, 2021 25.76 25.88 25.49 25.88 57,265 +0.46(+1.83%)
May 28, 2021 25.35 25.42 25.31 25.42 4,957 +0.20(+0.80%)
May 27, 2021 25.33 25.37 25.20 25.21 13,530 -0.09(-0.37%)
May 26, 2021 25.35 25.43 25.22 25.31 10,437 +0.08(+0.33%)
May 25, 2021 25.34 25.34 25.18 25.22 8,090 -0.01(-0.03%)
May 24, 2021 25.05 25.32 25.05 25.23 15,220 +0.31(+1.26%)
May 21, 2021 25.02 25.02 24.85 24.92 27,811 -0.01(-0.04%)
May 20, 2021 24.81 24.93 24.81 24.93 2,631 +0.25(+1.02%)
May 19, 2021 24.65 24.68 24.39 24.68 21,335 -0.08(-0.34%)
May 18, 2021 24.68 24.91 24.68 24.76 23,324 +0.00(+0.00%)
May 17, 2021 24.80 24.80 24.64 24.76 20,197 +0.02(+0.07%)
May 14, 2021 24.54 24.79 24.54 24.74 17,866 +0.28(+1.14%)
May 13, 2021 24.44 24.56 24.27 24.46 20,670 +0.36(+1.47%)
May 12, 2021 24.68 24.68 24.10 24.11 46,960 -0.60(-2.42%)
May 11, 2021 24.75 24.75 24.55 24.70 110,971 -0.36(-1.45%)
May 10, 2021 25.14 25.31 25.07 25.07 29,369 +0.00(+0.02%)
May 07, 2021 24.73 25.06 24.73 25.06 19,796 +0.32(+1.27%)
May 06, 2021 24.59 24.78 24.51 24.75 17,950 +0.24(+0.98%)
May 05, 2021 24.56 24.64 24.44 24.51 12,323 -0.47(-1.89%)
May 04, 2021 25.07 25.10 24.87 24.98 19,470 -0.13(-0.52%)
May 03, 2021 25.31 25.31 25.08 25.11 33,563 -0.08(-0.33%)
Apr 30, 2021 25.02 25.22 25.02 25.19 12,087 +0.12(+0.47%)
Apr 29, 2021 25.04 25.09 24.95 25.08 8,847 +0.21(+0.85%)
Apr 28, 2021 24.98 24.99 24.86 24.87 22,024 -0.08(-0.31%)
Apr 27, 2021 24.94 24.99 24.92 24.94 30,269 +0.01(+0.04%)
Apr 26, 2021 24.95 25.09 24.91 24.93 85,501 +0.08(+0.34%)
Apr 23, 2021 24.85 24.89 24.75 24.85 302,831 +0.09(+0.36%)
Apr 22, 2021 24.90 24.99 24.69 24.76 80,823 -0.13(-0.54%)
Apr 21, 2021 24.80 24.95 24.80 24.90 43,380 +0.18(+0.71%)
Apr 20, 2021 24.68 24.72 24.59 24.72 90,167 +0.24(+0.98%)
Apr 19, 2021 24.45 24.48 24.30 24.48 10,476 +0.06(+0.23%)
Apr 16, 2021 24.43 24.48 24.38 24.42 12,087 +0.05(+0.19%)
Apr 15, 2021 24.19 24.38 24.19 24.38 19,932 +0.43(+1.78%)
Apr 14, 2021 24.15 24.22 23.95 23.95 10,672 -0.20(-0.84%)
Apr 13, 2021 23.99 24.16 23.96 24.16 10,470 +0.19(+0.79%)
Apr 12, 2021 23.84 23.97 23.72 23.97 10,073 +0.08(+0.33%)
Apr 09, 2021 23.94 23.94 23.83 23.89 9,173 -0.00(-0.01%)
Apr 08, 2021 24.02 24.02 23.89 23.89 8,067 -0.07(-0.27%)
Apr 07, 2021 23.88 24.00 23.83 23.96 45,067 +0.03(+0.14%)
Apr 06, 2021 23.87 23.93 23.75 23.92 25,498 +0.10(+0.43%)
Apr 05, 2021 23.88 23.90 23.60 23.82 91,024 +0.08(+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.