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

S&P REIT Index (NY: FRI )

24.70 +0.08 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Nov 30, 2011 10.41 10.63 10.40 10.63 358,593 +0.50(+4.89%)
Nov 29, 2011 10.21 10.21 10.08 10.13 1,073,373 -0.03(-0.32%)
Nov 28, 2011 10.23 10.26 10.07 10.16 2,447,333 +0.22(+2.22%)
Nov 25, 2011 9.850 10.12 9.850 9.942 64,882 +0.06(+0.65%)
Nov 23, 2011 10.10 10.10 9.878 9.878 519,681 -0.31(-3.01%)
Nov 22, 2011 10.20 10.31 10.13 10.18 220,447 -0.07(-0.70%)
Nov 21, 2011 10.38 10.38 10.18 10.26 492,282 -0.28(-2.64%)
Nov 18, 2011 10.52 10.54 10.41 10.53 219,416 +0.09(+0.89%)
Nov 17, 2011 10.64 10.65 10.40 10.44 279,804 -0.21(-1.94%)
Nov 16, 2011 10.67 10.82 10.64 10.65 123,409 -0.12(-1.12%)
Nov 15, 2011 10.63 10.83 10.57 10.77 227,992 +0.11(+1.04%)
Nov 14, 2011 10.81 10.82 10.61 10.66 160,622 -0.24(-2.19%)
Nov 11, 2011 10.71 10.91 10.68 10.90 155,045 +0.27(+2.55%)
Nov 10, 2011 10.78 10.82 10.54 10.63 265,073 +0.04(+0.40%)
Nov 09, 2011 10.88 10.91 10.58 10.58 212,256 -0.53(-4.74%)
Nov 08, 2011 11.05 11.12 10.77 11.11 350,770 +0.14(+1.23%)
Nov 07, 2011 11.08 11.08 10.81 10.97 239,528 +0.00(+0.00%)
Nov 04, 2011 10.93 10.99 10.77 10.97 194,299 -0.07(-0.64%)
Nov 03, 2011 11.06 11.08 10.74 11.05 343,564 +0.13(+1.17%)
Nov 02, 2011 10.88 10.99 10.70 10.92 390,945 +0.24(+2.27%)
Nov 01, 2011 10.76 10.94 10.65 10.68 484,668 -0.38(-3.48%)
Oct 31, 2011 11.07 11.20 10.95 11.06 351,726 -0.12(-1.08%)
Oct 28, 2011 11.01 11.18 11.01 11.18 334,635 +0.02(+0.22%)
Oct 27, 2011 11.09 11.24 10.86 11.16 653,909 +0.50(+4.65%)
Oct 26, 2011 10.70 10.71 10.48 10.66 821,693 +0.09(+0.88%)
Oct 25, 2011 10.72 10.74 10.53 10.57 1,336,102 -0.19(-1.79%)
Oct 24, 2011 10.56 10.77 10.47 10.76 2,407,269 +0.26(+2.51%)
Oct 21, 2011 10.36 10.50 10.28 10.50 6,660,379 +0.35(+3.44%)
Oct 20, 2011 10.11 10.15 9.892 10.15 387,271 +0.06(+0.64%)
Oct 19, 2011 10.20 10.24 10.05 10.08 161,391 -0.11(-1.05%)
Oct 18, 2011 9.857 10.26 9.839 10.19 176,068 +0.37(+3.77%)
Oct 17, 2011 10.03 10.03 9.821 9.821 222,075 -0.28(-2.82%)
Oct 14, 2011 9.978 10.13 9.942 10.11 381,736 +0.26(+2.62%)
Oct 13, 2011 9.892 9.935 9.657 9.848 529,744 -0.09(-0.88%)
Oct 12, 2011 9.835 10.06 9.757 9.935 716,968 +0.20(+2.05%)
Oct 11, 2011 9.878 9.900 9.700 9.736 295,935 -0.19(-1.94%)
Oct 10, 2011 9.444 9.935 9.636 9.928 289,022 +0.48(+5.13%)
Oct 07, 2011 9.814 9.819 9.444 9.444 418,624 -0.31(-3.14%)
Oct 06, 2011 9.679 9.757 9.593 9.750 436,699 +0.26(+2.78%)
Oct 05, 2011 9.586 9.586 9.092 9.486 370,051 -0.11(-1.11%)
Oct 04, 2011 9.088 9.593 8.938 9.593 2,026,998 +0.41(+4.42%)
Oct 03, 2011 9.665 9.729 9.187 9.187 538,722 -0.48(-5.01%)
Sep 30, 2011 9.807 9.892 9.658 9.672 327,316 -0.28(-2.86%)
Sep 29, 2011 9.949 9.985 9.793 9.957 343,570 +0.20(+2.04%)
Sep 28, 2011 10.08 10.11 9.750 9.757 239,187 -0.28(-2.77%)
Sep 27, 2011 10.10 10.21 9.992 10.04 255,704 +0.09(+0.94%)
Sep 26, 2011 9.878 9.942 9.722 9.942 204,997 +0.14(+1.45%)
Sep 23, 2011 9.679 9.814 9.615 9.800 595,682 +0.10(+1.03%)
Sep 22, 2011 9.757 9.885 9.565 9.700 1,351,207 -0.26(-2.64%)
Sep 21, 2011 10.50 10.51 9.957 9.964 209,805 -0.56(-5.28%)
Sep 20, 2011 10.58 10.65 10.48 10.52 93,350 -0.01(-0.07%)
Sep 19, 2011 10.55 10.63 10.50 10.53 48,847 -0.25(-2.31%)
Sep 16, 2011 10.73 10.78 10.53 10.78 166,613 +0.12(+1.14%)
Sep 15, 2011 10.59 10.65 10.53 10.65 309,707 +0.15(+1.42%)
Sep 14, 2011 10.48 10.55 10.29 10.50 140,310 +0.06(+0.61%)
Sep 13, 2011 10.45 10.46 10.31 10.44 139,104 +0.04(+0.34%)
Sep 12, 2011 10.18 10.41 10.16 10.41 100,804 +0.05(+0.48%)
Sep 09, 2011 10.55 10.62 10.27 10.36 151,123 -0.35(-3.26%)
Sep 08, 2011 10.74 10.83 10.66 10.70 209,375 -0.07(-0.66%)
Sep 07, 2011 10.57 10.80 10.41 10.78 438,196 +0.38(+3.63%)
Sep 06, 2011 10.01 10.44 10.01 10.40 565,703 -0.01(-0.14%)
Sep 02, 2011 10.43 10.62 10.37 10.41 145,736 -0.28(-2.66%)
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.