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 (%)
Mar 31, 2009 4.111 4.305 4.111 4.305 726 +0.23(+5.60%)
Mar 30, 2009 4.097 4.097 4.076 4.076 726 -0.45(-10.04%)
Mar 26, 2009 4.194 4.531 4.194 4.531 24,632 +0.24(+5.62%)
Mar 25, 2009 4.386 4.490 4.097 4.290 13,375 -0.34(-7.43%)
Mar 24, 2009 4.632 4.634 4.632 4.634 1,670 +0.16(+3.54%)
Mar 23, 2009 4.338 4.476 4.338 4.476 5,264 +0.34(+8.15%)
Mar 20, 2009 4.255 4.262 4.138 4.138 2,759 -0.35(-7.82%)
Mar 19, 2009 4.779 4.779 4.490 4.490 8,023 +0.06(+1.40%)
Mar 18, 2009 4.428 4.469 4.338 4.428 4,413 +0.15(+3.54%)
Mar 17, 2009 4.345 4.345 4.111 4.276 14,255 -0.12(-2.82%)
Mar 16, 2009 4.455 4.517 4.400 4.400 726 -0.11(-2.44%)
Mar 13, 2009 4.545 4.565 4.510 4.510 0 -0.08(-1.80%)
Mar 12, 2009 4.269 4.593 4.269 4.593 28,742 +0.28(+6.55%)
Mar 11, 2009 4.269 4.311 4.269 4.311 726 +0.10(+2.40%)
Mar 10, 2009 3.884 4.211 3.884 4.209 31,446 +0.45(+11.96%)
Mar 09, 2009 3.643 3.760 3.643 3.760 3,877 +0.03(+0.92%)
Mar 06, 2009 3.739 3.739 3.532 3.725 0 -0.06(-1.64%)
Mar 05, 2009 3.925 3.965 3.760 3.787 8,778 -0.23(-5.66%)
Mar 04, 2009 4.049 4.090 3.932 4.014 3,049 +0.11(+2.71%)
Mar 02, 2009 4.118 4.118 3.908 3.908 7,214 -0.30(-7.12%)
Feb 27, 2009 4.132 4.366 4.125 4.208 0 -0.05(-1.27%)
Feb 26, 2009 4.558 4.593 4.262 4.262 34,932 -0.23(-5.06%)
Feb 25, 2009 4.517 4.517 4.373 4.490 5,938 -0.08(-1.78%)
Feb 24, 2009 4.290 4.571 4.194 4.571 6,099 +0.37(+8.83%)
Feb 23, 2009 4.545 4.545 4.200 4.200 17,717 -0.32(-6.99%)
Feb 20, 2009 4.125 4.516 4.125 4.516 17,063 +0.17(+3.94%)
Feb 19, 2009 4.552 4.593 4.331 4.345 36,080 -0.12(-2.60%)
Feb 18, 2009 4.510 4.510 4.317 4.461 270,840 -0.05(-1.09%)
Feb 17, 2009 5.040 5.040 4.503 4.510 9,118 -0.35(-7.22%)
Feb 13, 2009 4.960 4.960 4.827 4.861 3,632 -0.14(-2.75%)
Feb 12, 2009 4.944 5.013 4.830 4.999 24,801 -0.04(-0.82%)
Feb 11, 2009 5.123 5.123 4.958 5.040 30,643 -0.04(-0.81%)
Feb 10, 2009 5.543 5.543 5.082 5.082 8,666 -0.41(-7.52%)
Feb 09, 2009 5.523 5.523 5.495 5.495 939 -0.03(-0.50%)
Feb 06, 2009 5.185 5.523 5.185 5.523 4,930 +0.20(+3.75%)
Feb 05, 2009 5.060 5.323 5.060 5.323 4,214 +0.02(+0.39%)
Feb 04, 2009 5.371 5.495 5.302 5.302 7,343 -0.08(-1.53%)
Feb 03, 2009 5.392 5.405 5.343 5.385 10,415 +0.08(+1.58%)
Feb 02, 2009 5.295 5.357 5.226 5.301 3,203 -0.07(-1.30%)
Jan 30, 2009 5.646 5.681 5.371 5.371 0 -0.51(-8.67%)
Jan 29, 2009 5.860 5.922 5.853 5.881 7,737 -0.03(-0.58%)
Jan 28, 2009 5.736 5.926 5.736 5.915 7,476 +0.34(+6.05%)
Jan 27, 2009 5.600 5.600 5.502 5.578 7,611 +0.00(+0.09%)
Jan 26, 2009 5.474 5.646 5.474 5.573 16,568 +0.06(+1.16%)
Jan 23, 2009 5.206 5.509 5.199 5.509 19,223 -0.03(-0.50%)
Jan 22, 2009 5.502 5.633 5.288 5.536 25,178 +0.06(+1.00%)
Jan 21, 2009 5.261 5.481 5.116 5.481 17,107 +0.17(+3.11%)
Jan 20, 2009 5.523 5.523 5.302 5.316 9,875 -0.36(-6.31%)
Jan 16, 2009 5.681 5.750 5.508 5.674 29,386 +0.20(+3.65%)
Jan 15, 2009 5.399 5.619 5.151 5.474 109,010 +0.10(+1.81%)
Jan 14, 2009 5.523 5.523 5.371 5.377 24,690 -0.27(-4.78%)
Jan 13, 2009 5.467 5.722 5.467 5.646 12,987 +0.15(+2.76%)
Jan 12, 2009 5.839 5.839 5.495 5.495 4,119 -0.39(-6.67%)
Jan 09, 2009 6.824 6.824 5.887 5.887 24,831 -0.31(-5.00%)
Jan 08, 2009 6.198 6.204 6.184 6.197 8,893 -0.06(-0.99%)
Jan 07, 2009 6.307 6.431 6.211 6.259 53,782 -0.24(-3.71%)
Jan 06, 2009 6.294 6.514 6.165 6.500 10,428 +0.30(+4.89%)
Jan 05, 2009 6.204 6.321 6.142 6.197 24,743 -0.17(-2.70%)
Jan 02, 2009 6.397 6.528 6.328 6.369 0 -0.10(-1.60%)
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.