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: 8:00 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 31, 2009 8.298 8.070 8.070 8.070 36,741 -0.18(-2.17%)
Dec 30, 2009 8.215 8.249 8.125 8.249 42,231 +0.02(+0.28%)
Dec 29, 2009 8.311 8.373 8.219 8.226 53,448 -0.11(-1.35%)
Dec 28, 2009 8.339 8.421 8.318 8.339 36,234 +0.08(+0.92%)
Dec 24, 2009 8.249 8.291 8.249 8.263 11,992 +0.06(+0.76%)
Dec 23, 2009 8.105 8.256 8.098 8.201 112,381 +0.12(+1.53%)
Dec 22, 2009 8.050 8.077 8.008 8.077 41,150 -0.02(-0.26%)
Dec 21, 2009 8.043 8.098 8.001 8.098 50,899 +0.15(+1.92%)
Dec 18, 2009 7.960 7.967 7.861 7.945 24,561 +0.01(+0.07%)
Dec 17, 2009 7.933 7.956 7.871 7.939 36,552 -0.06(-0.77%)
Dec 16, 2009 8.022 8.022 7.933 8.001 24,309 +0.07(+0.87%)
Dec 15, 2009 7.995 7.995 7.906 7.933 69,769 -0.08(-0.95%)
Dec 14, 2009 7.926 8.008 7.926 8.008 55,629 +0.15(+1.93%)
Dec 11, 2009 7.767 7.857 7.738 7.857 48,994 +0.13(+1.71%)
Dec 10, 2009 7.765 7.774 7.708 7.725 19,698 -0.02(-0.28%)
Dec 09, 2009 7.816 7.836 7.747 7.747 29,155 -0.03(-0.35%)
Dec 08, 2009 7.822 7.905 7.760 7.774 16,218 -0.06(-0.79%)
Dec 07, 2009 7.946 7.960 7.767 7.836 25,145 -0.17(-2.07%)
Dec 04, 2009 7.850 8.008 7.850 8.001 91,925 +0.27(+3.43%)
Dec 03, 2009 7.957 7.981 7.733 7.736 112,027 -0.10(-1.28%)
Dec 02, 2009 7.685 7.843 7.685 7.836 9,838 +0.12(+1.52%)
Dec 01, 2009 7.692 7.774 7.629 7.719 94,215 +0.09(+1.17%)
Nov 30, 2009 7.313 7.630 7.313 7.630 28,569 +0.32(+4.43%)
Nov 27, 2009 7.402 7.451 7.306 7.306 39,569 -0.22(-2.96%)
Nov 25, 2009 7.540 7.595 7.529 7.529 20,482 +0.00(+0.04%)
Nov 24, 2009 7.609 7.609 7.499 7.526 21,289 -0.11(-1.44%)
Nov 23, 2009 7.678 7.782 7.636 7.636 26,451 +0.10(+1.28%)
Nov 20, 2009 7.575 7.575 7.526 7.540 60,529 -0.06(-0.73%)
Nov 19, 2009 7.712 7.712 7.566 7.595 27,116 -0.19(-2.48%)
Nov 18, 2009 7.650 7.788 7.630 7.788 88,630 +0.15(+1.98%)
Nov 17, 2009 7.733 7.798 7.636 7.636 34,110 -0.13(-1.68%)
Nov 16, 2009 7.754 7.836 7.712 7.767 28,182 +0.21(+2.73%)
Nov 13, 2009 7.540 7.602 7.503 7.561 35,032 +0.08(+1.01%)
Nov 12, 2009 7.554 8.387 7.478 7.485 70,042 -0.09(-1.18%)
Nov 11, 2009 7.430 7.582 7.430 7.575 87,677 +0.16(+2.14%)
Nov 10, 2009 7.471 7.471 7.334 7.416 48,503 -0.06(-0.83%)
Nov 09, 2009 7.189 7.492 7.189 7.478 57,372 +0.34(+4.73%)
Nov 06, 2009 7.203 7.203 7.072 7.141 24,173 -0.08(-1.05%)
Nov 05, 2009 7.175 7.223 7.127 7.216 39,216 +0.13(+1.85%)
Nov 04, 2009 7.299 7.327 7.086 7.086 9,131 -0.16(-2.19%)
Nov 03, 2009 7.106 7.258 7.106 7.244 15,605 +0.18(+2.61%)
Nov 02, 2009 7.175 7.210 6.958 7.060 19,990 -0.08(-1.13%)
Oct 30, 2009 7.223 7.244 6.989 7.141 45,501 -0.11(-1.58%)
Oct 29, 2009 7.058 7.255 7.044 7.255 27,216 +0.31(+4.47%)
Oct 28, 2009 7.230 7.299 6.945 6.945 39,123 -0.29(-4.04%)
Oct 27, 2009 7.389 7.389 7.230 7.237 33,440 -0.13(-1.74%)
Oct 26, 2009 7.464 7.540 7.349 7.365 30,517 +0.00(+0.06%)
Oct 23, 2009 7.416 7.423 7.361 7.361 91,322 -0.10(-1.38%)
Oct 22, 2009 7.285 7.464 7.182 7.464 52,067 +0.17(+2.36%)
Oct 21, 2009 7.306 7.485 7.292 7.292 175,019 -0.06(-0.84%)
Oct 20, 2009 7.347 7.375 7.340 7.354 21,012 -0.15(-2.02%)
Oct 19, 2009 7.451 7.519 7.451 7.506 32,106 +0.15(+2.06%)
Oct 16, 2009 7.402 7.451 7.343 7.354 52,678 -0.22(-2.87%)
Oct 15, 2009 7.568 7.575 7.526 7.572 53,664 -0.05(-0.67%)
Oct 14, 2009 7.464 7.623 7.464 7.623 60,209 +0.29(+3.94%)
Oct 13, 2009 7.340 7.382 7.285 7.334 53,750 -0.11(-1.48%)
Oct 12, 2009 7.492 7.526 7.416 7.444 24,433 +0.01(+0.09%)
Oct 09, 2009 7.354 7.444 7.299 7.437 25,138 +0.06(+0.84%)
Oct 08, 2009 7.354 7.444 7.354 7.375 19,536 +0.12(+1.61%)
Oct 07, 2009 7.251 7.299 7.182 7.258 27,869 -0.01(-0.09%)
Oct 06, 2009 7.347 7.435 7.168 7.265 62,280 +0.00(+0.00%)
Oct 05, 2009 7.265 7.289 7.177 7.265 20,902 +0.16(+2.29%)
Oct 02, 2009 7.017 7.291 6.969 7.102 37,415 -0.05(-0.64%)
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.