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

S&P REIT Index (NY: FRI )

25.72 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 9.643 9.747 9.553 9.616 91,366 +0.02(+0.22%)
Sep 29, 2010 9.699 9.699 9.560 9.595 175,251 -0.09(-0.93%)
Sep 28, 2010 9.706 9.727 9.495 9.685 127,154 +0.06(+0.65%)
Sep 27, 2010 9.810 9.810 9.581 9.623 113,070 -0.12(-1.28%)
Sep 24, 2010 9.678 9.747 9.603 9.747 105,527 +0.25(+2.63%)
Sep 23, 2010 9.623 9.657 9.444 9.498 228,238 -0.23(-2.35%)
Sep 22, 2010 9.872 9.872 9.704 9.727 402,189 -0.13(-1.34%)
Sep 21, 2010 10.03 10.03 9.831 9.858 579,186 -0.15(-1.46%)
Sep 20, 2010 9.754 10.03 9.754 10.00 34,524 +0.26(+2.71%)
Sep 17, 2010 9.741 9.754 9.692 9.741 43,668 -0.05(-0.50%)
Sep 15, 2010 9.650 9.810 9.650 9.789 60,995 +0.07(+0.71%)
Sep 14, 2010 9.664 9.772 9.643 9.720 46,101 -0.02(-0.21%)
Sep 13, 2010 9.636 9.741 9.630 9.741 20,454 +0.16(+1.67%)
Sep 10, 2010 9.574 9.609 9.525 9.581 21,355 +0.04(+0.44%)
Sep 09, 2010 9.775 9.775 9.503 9.539 82,879 -0.09(-0.94%)
Sep 08, 2010 9.657 9.699 9.588 9.630 74,242 +0.02(+0.22%)
Sep 07, 2010 9.741 9.741 9.609 9.609 27,470 -0.16(-1.63%)
Sep 03, 2010 9.761 9.775 9.682 9.768 83,931 +0.17(+1.76%)
Sep 02, 2010 9.539 9.611 9.494 9.600 20,738 +0.08(+0.85%)
Sep 01, 2010 9.310 9.519 9.310 9.519 101,958 +0.35(+3.78%)
Aug 31, 2010 9.109 9.227 9.075 9.172 27,204 +0.01(+0.15%)
Aug 30, 2010 9.151 9.255 9.130 9.158 34,453 -0.04(-0.45%)
Aug 27, 2010 9.199 9.199 8.957 9.199 265,981 +0.15(+1.61%)
Aug 26, 2010 9.158 9.206 9.047 9.054 64,671 -0.07(-0.76%)
Aug 25, 2010 8.908 9.123 8.887 9.123 104,871 +0.12(+1.29%)
Aug 24, 2010 8.901 9.019 8.811 9.007 148,686 -0.00(-0.05%)
Aug 23, 2010 9.076 9.104 9.005 9.012 47,197 -0.05(-0.54%)
Aug 20, 2010 9.019 9.070 8.977 9.061 21,819 -0.02(-0.23%)
Aug 19, 2010 9.297 9.297 9.045 9.081 23,751 -0.24(-2.60%)
Aug 18, 2010 9.310 9.366 9.254 9.324 32,702 +0.00(+0.00%)
Aug 17, 2010 9.262 9.373 9.165 9.324 33,049 +0.22(+2.44%)
Aug 16, 2010 9.137 9.162 9.019 9.102 18,432 +0.01(+0.08%)
Aug 13, 2010 9.095 9.155 9.095 9.095 16,555 -0.01(-0.08%)
Aug 12, 2010 9.172 9.179 9.056 9.102 161,426 -0.12(-1.35%)
Aug 11, 2010 9.213 9.344 9.185 9.227 42,541 -0.22(-2.35%)
Aug 10, 2010 9.519 9.559 9.366 9.449 44,485 -0.11(-1.16%)
Aug 09, 2010 9.491 9.587 9.442 9.560 101,307 +0.10(+1.10%)
Aug 06, 2010 9.456 9.464 9.303 9.456 120,237 -0.03(-0.37%)
Aug 05, 2010 9.636 9.636 9.491 9.491 116,825 -0.12(-1.23%)
Aug 04, 2010 9.574 9.612 9.506 9.609 91,575 +0.06(+0.58%)
Aug 03, 2010 9.585 9.623 9.483 9.553 82,984 -0.10(-1.01%)
Aug 02, 2010 9.505 9.664 9.469 9.650 191,660 +0.31(+3.34%)
Jul 30, 2010 9.338 9.366 9.081 9.338 35,393 +0.06(+0.60%)
Jul 29, 2010 9.463 9.463 9.213 9.283 80,127 -0.08(-0.82%)
Jul 28, 2010 9.380 9.458 9.324 9.359 120,991 -0.02(-0.22%)
Jul 27, 2010 9.477 9.477 9.276 9.380 158,873 -0.01(-0.09%)
Jul 26, 2010 9.186 9.388 9.116 9.388 269,171 +0.28(+3.06%)
Jul 23, 2010 9.081 9.109 8.880 9.109 40,390 +0.07(+0.77%)
Jul 22, 2010 8.769 9.102 8.769 9.040 65,892 +0.34(+3.91%)
Jul 21, 2010 8.922 8.922 8.672 8.700 115,744 -0.21(-2.34%)
Jul 20, 2010 8.624 8.915 8.575 8.908 116,540 +0.17(+1.99%)
Jul 19, 2010 8.714 8.769 8.561 8.735 63,885 +0.11(+1.29%)
Jul 16, 2010 8.624 8.846 8.575 8.624 34,533 -0.27(-3.04%)
Jul 15, 2010 8.943 8.943 8.737 8.894 79,504 -0.03(-0.31%)
Jul 14, 2010 8.894 8.972 8.829 8.922 48,676 -0.06(-0.62%)
Jul 13, 2010 8.873 9.019 8.873 8.977 1,217,080 +0.22(+2.54%)
Jul 12, 2010 8.735 8.762 8.672 8.755 83,924 +0.01(+0.08%)
Jul 09, 2010 8.748 8.753 8.644 8.748 23,062 +0.12(+1.45%)
Jul 08, 2010 8.630 8.711 8.499 8.624 44,377 +0.10(+1.22%)
Jul 07, 2010 8.131 8.523 8.131 8.520 75,783 +0.39(+4.78%)
Jul 06, 2010 8.436 8.447 8.055 8.131 156,214 -0.17(-2.09%)
Jul 02, 2010 8.304 8.568 8.297 8.304 94,685 -0.17(-1.97%)
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.