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

S&P REIT Index (NY: FRI )

24.30 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 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%)
Jun 01, 2009 6.094 6.273 5.963 6.080 48,121 +0.33(+5.75%)
May 29, 2009 5.674 5.750 5.660 5.750 6,052 +0.06(+0.97%)
May 28, 2009 5.660 5.695 5.523 5.695 11,382 +0.10(+1.72%)
May 27, 2009 5.708 5.722 5.581 5.598 7,271 -0.21(-3.67%)
May 26, 2009 5.454 5.812 5.454 5.812 15,167 +0.29(+5.24%)
May 22, 2009 5.605 5.605 5.509 5.523 15,553 -0.08(-1.35%)
May 21, 2009 5.526 5.619 5.481 5.598 6,813 +0.03(+0.49%)
May 20, 2009 5.688 5.853 5.571 5.571 10,437 -0.06(-1.03%)
May 19, 2009 5.619 5.757 5.619 5.629 14,554 -0.11(-1.99%)
May 18, 2009 5.405 5.743 5.405 5.743 4,005 +0.43(+8.03%)
May 15, 2009 5.488 5.488 5.309 5.316 23,044 -0.21(-3.86%)
May 14, 2009 5.330 5.559 5.316 5.529 14,165 +0.20(+3.75%)
May 13, 2009 5.516 5.529 5.316 5.330 20,229 -0.36(-6.41%)
May 12, 2009 5.791 5.791 5.615 5.695 9,940 -0.08(-1.31%)
May 11, 2009 5.823 5.922 5.770 5.770 12,946 -0.25(-4.23%)
May 08, 2009 5.729 6.039 5.674 6.025 23,969 +0.47(+8.43%)
May 07, 2009 6.184 6.184 5.516 5.557 19,369 -0.35(-5.94%)
May 06, 2009 5.901 5.936 5.710 5.908 16,265 +0.19(+3.25%)
May 05, 2009 5.970 5.970 5.708 5.722 19,403 -0.25(-4.15%)
May 04, 2009 5.688 5.970 5.597 5.970 17,707 +0.44(+7.97%)
May 01, 2009 5.619 5.640 5.509 5.529 11,355 -0.21(-3.60%)
Apr 30, 2009 5.798 5.915 5.715 5.736 120,454 +0.02(+0.36%)
Apr 29, 2009 5.515 5.757 5.515 5.715 70,323 +0.25(+4.53%)
Apr 28, 2009 5.337 5.598 5.337 5.467 27,201 +0.02(+0.44%)
Apr 27, 2009 5.805 5.805 5.412 5.443 5,528 -0.33(-5.78%)
Apr 24, 2009 5.504 5.901 5.474 5.777 75,867 +0.39(+7.15%)
Apr 23, 2009 5.288 5.419 5.220 5.392 30,552 +0.11(+2.09%)
Apr 22, 2009 5.288 5.536 5.275 5.282 83,965 -0.04(-0.78%)
Apr 21, 2009 4.972 5.378 4.717 5.323 6,614 +0.25(+5.03%)
Apr 20, 2009 5.440 5.440 5.068 5.068 5,996 -0.56(-9.91%)
Apr 17, 2009 5.509 5.729 5.509 5.626 4,080 +0.10(+1.74%)
Apr 16, 2009 5.399 5.529 5.199 5.529 1,016 +0.28(+5.24%)
Apr 15, 2009 4.889 5.254 4.848 5.254 15,287 +0.29(+5.83%)
Apr 14, 2009 5.206 5.295 4.965 4.965 28,712 -0.47(-8.62%)
Apr 13, 2009 5.275 5.433 5.158 5.433 13,181 +0.28(+5.48%)
Apr 09, 2009 5.096 5.164 4.861 5.151 4,501 +0.54(+11.64%)
Apr 08, 2009 4.641 4.676 4.565 4.614 3,305 -0.07(-1.47%)
Apr 07, 2009 4.861 4.884 4.682 4.682 2,300 -0.33(-6.59%)
Apr 06, 2009 4.965 5.054 4.862 5.013 8,367 +0.01(+0.28%)
Apr 03, 2009 4.586 4.999 4.586 4.999 4,327 +0.35(+7.56%)
Apr 02, 2009 4.458 4.648 4.448 4.648 914 +0.35(+8.17%)
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.