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

S&P REIT Index (NY: FRI )

25.68 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2009 7.037 7.058 6.959 7.017 20,493 -0.10(-1.36%)
Aug 28, 2009 7.031 7.113 7.017 7.113 21,295 +0.03(+0.49%)
Aug 27, 2009 6.886 7.079 6.868 7.079 22,451 +0.09(+1.36%)
Aug 26, 2009 6.913 7.003 6.886 6.984 11,770 +0.02(+0.22%)
Aug 25, 2009 6.982 7.024 6.907 6.969 19,410 +0.08(+1.13%)
Aug 24, 2009 7.010 7.031 6.872 6.891 118,322 -0.02(-0.23%)
Aug 21, 2009 6.845 7.031 6.831 6.907 17,001 +0.17(+2.45%)
Aug 20, 2009 6.569 6.748 6.569 6.741 20,977 +0.25(+3.82%)
Aug 19, 2009 6.431 6.493 6.431 6.493 23,381 -0.03(-0.49%)
Aug 18, 2009 6.466 6.590 6.466 6.525 15,570 +0.06(+0.92%)
Aug 17, 2009 6.590 6.604 6.452 6.466 52,646 -0.34(-5.06%)
Aug 14, 2009 6.879 6.879 6.686 6.810 21,786 -0.10(-1.49%)
Aug 13, 2009 6.920 6.948 6.824 6.913 94,873 +0.03(+0.50%)
Aug 12, 2009 6.894 6.996 6.824 6.879 27,397 +0.07(+1.01%)
Aug 11, 2009 6.907 6.907 6.748 6.810 18,530 -0.20(-2.85%)
Aug 10, 2009 7.079 7.120 6.927 7.010 17,219 -0.15(-2.07%)
Aug 07, 2009 6.934 7.292 6.934 7.158 19,261 +0.35(+5.11%)
Aug 06, 2009 6.934 7.086 6.810 6.810 38,513 +0.01(+0.10%)
Aug 05, 2009 6.617 6.865 6.553 6.803 49,241 +0.22(+3.35%)
Aug 04, 2009 6.259 6.597 6.211 6.583 15,608 +0.32(+5.17%)
Aug 03, 2009 6.335 6.335 6.163 6.259 12,914 +0.08(+1.34%)
Jul 31, 2009 6.156 6.184 6.121 6.177 21,574 +0.01(+0.22%)
Jul 30, 2009 6.094 6.211 6.094 6.163 9,606 +0.22(+3.65%)
Jul 29, 2009 5.963 5.977 5.906 5.946 6,099 -0.07(-1.09%)
Jul 28, 2009 5.956 6.011 5.936 6.011 33,951 +0.03(+0.58%)
Jul 27, 2009 5.963 6.025 5.915 5.977 78,510 +0.04(+0.70%)
Jul 24, 2009 5.846 5.936 5.805 5.936 1,748 +0.05(+0.82%)
Jul 23, 2009 5.695 5.922 5.688 5.887 14,067 +0.21(+3.64%)
Jul 22, 2009 5.584 5.715 5.584 5.681 14,670 +0.08(+1.48%)
Jul 21, 2009 5.722 5.722 5.543 5.598 12,188 -0.08(-1.45%)
Jul 20, 2009 5.543 5.681 5.543 5.681 30,507 +0.20(+3.64%)
Jul 17, 2009 5.516 5.516 5.457 5.481 4,925 -0.15(-2.69%)
Jul 16, 2009 5.571 5.640 5.474 5.633 7,648 +0.06(+0.99%)
Jul 15, 2009 5.461 5.640 5.433 5.578 20,046 +0.20(+3.71%)
Jul 14, 2009 5.268 5.378 5.268 5.378 3,157 +0.19(+3.73%)
Jul 13, 2009 5.089 5.185 5.081 5.185 2,333 +0.12(+2.44%)
Jul 10, 2009 5.116 5.116 4.985 5.061 17,333 -0.09(-1.72%)
Jul 09, 2009 5.246 5.246 5.148 5.150 13,488 +0.04(+0.79%)
Jul 08, 2009 5.240 5.240 5.075 5.109 12,718 -0.18(-3.46%)
Jul 07, 2009 5.495 5.495 5.293 5.293 17,551 -0.10(-1.84%)
Jul 06, 2009 5.337 5.400 5.337 5.392 1,797 +0.07(+1.29%)
Jul 02, 2009 5.488 5.488 5.323 5.323 10,897 -0.31(-5.50%)
Jul 01, 2009 5.591 5.653 5.591 5.633 5,296 +0.07(+1.24%)
Jun 30, 2009 5.564 5.564 5.526 5.564 48,683 +0.03(+0.62%)
Jun 29, 2009 5.502 5.543 5.461 5.529 54,165 +0.01(+0.12%)
Jun 26, 2009 5.467 5.523 5.414 5.523 10,335 +0.08(+1.39%)
Jun 25, 2009 5.405 5.447 5.385 5.447 14,542 +0.06(+1.15%)
Jun 24, 2009 5.337 5.418 5.337 5.385 9,250 +0.13(+2.49%)
Jun 23, 2009 5.275 5.315 5.226 5.254 15,775 -0.14(-2.55%)
Jun 22, 2009 5.543 5.543 5.392 5.392 23,205 -0.18(-3.21%)
Jun 19, 2009 5.598 5.619 5.571 5.571 5,045 -0.02(-0.37%)
Jun 18, 2009 5.509 5.626 5.509 5.591 11,385 +0.04(+0.64%)
Jun 17, 2009 5.681 5.681 5.502 5.556 44,802 -0.13(-2.32%)
Jun 16, 2009 5.791 5.791 5.584 5.688 20,896 -0.06(-1.08%)
Jun 15, 2009 5.922 5.922 5.702 5.750 25,200 -0.28(-4.57%)
Jun 12, 2009 5.915 6.025 5.915 6.025 3,311 +0.18(+3.11%)
Jun 11, 2009 5.964 5.970 5.844 5.844 8,132 -0.13(-2.23%)
Jun 10, 2009 6.094 6.094 5.860 5.977 9,684 -0.14(-2.21%)
Jun 09, 2009 6.115 6.128 6.066 6.112 14,674 -0.02(-0.27%)
Jun 08, 2009 6.087 6.142 6.025 6.128 7,799 -0.01(-0.22%)
Jun 05, 2009 6.266 6.266 6.128 6.142 7,142 -0.04(-0.60%)
Jun 04, 2009 6.060 6.232 6.055 6.179 4,859 +0.16(+2.68%)
Jun 03, 2009 5.943 6.018 5.916 6.018 16,850 +0.01(+0.23%)
Jun 02, 2009 6.039 6.073 5.977 6.005 14,641 -0.08(-1.24%)
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.