Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.48 21.48 21.48 13,628 +0.23(+1.07%)
Dec 30, 2020 21.33 21.35 21.21 21.25 13,628 +0.10(+0.48%)
Dec 29, 2020 21.25 21.41 21.11 21.15 20,705 -0.19(-0.90%)
Dec 28, 2020 21.19 21.34 21.13 21.34 15,058 +0.19(+0.90%)
Dec 24, 2020 20.91 21.15 20.91 21.15 6,599 +0.11(+0.54%)
Dec 23, 2020 21.37 21.37 20.98 21.04 12,322 -0.09(-0.44%)
Dec 22, 2020 20.92 21.13 20.92 21.13 9,075 +0.17(+0.83%)
Dec 21, 2020 20.76 20.96 20.75 20.95 17,988 -0.14(-0.68%)
Dec 18, 2020 21.56 21.56 20.96 21.10 6,019 -0.45(-2.07%)
Dec 17, 2020 21.37 21.57 21.37 21.54 31,304 +0.16(+0.73%)
Dec 16, 2020 21.38 21.41 21.33 21.39 8,960 +0.00(+0.00%)
Dec 15, 2020 20.82 21.39 20.82 21.39 36,342 +0.47(+2.23%)
Dec 14, 2020 21.25 21.25 20.85 20.92 10,980 -0.08(-0.38%)
Dec 11, 2020 20.97 21.00 20.78 21.00 3,064 -0.05(-0.23%)
Dec 10, 2020 21.13 21.13 20.97 21.05 7,895 -0.09(-0.41%)
Dec 09, 2020 21.27 21.34 20.99 21.14 7,858 -0.13(-0.62%)
Dec 08, 2020 21.36 21.37 21.19 21.27 10,381 -0.03(-0.13%)
Dec 07, 2020 21.41 21.49 21.30 21.30 5,132 -0.23(-1.07%)
Dec 04, 2020 21.25 21.53 21.25 21.53 5,144 +0.42(+1.98%)
Dec 03, 2020 20.90 21.22 20.90 21.11 15,691 +0.20(+0.93%)
Dec 02, 2020 21.11 21.13 20.89 20.91 14,773 -0.15(-0.71%)
Dec 01, 2020 21.11 21.13 20.98 21.06 4,853 +0.31(+1.51%)
Nov 30, 2020 21.12 21.12 20.75 20.75 17,514 -0.33(-1.56%)
Nov 27, 2020 21.01 21.15 20.97 21.08 19,044 -0.11(-0.52%)
Nov 25, 2020 21.15 21.24 21.08 21.19 14,119 -0.07(-0.34%)
Nov 24, 2020 21.35 21.50 21.26 21.26 9,835 +0.17(+0.80%)
Nov 23, 2020 21.26 21.33 21.09 21.09 10,609 -0.04(-0.19%)
Nov 20, 2020 20.98 21.13 20.95 21.13 12,148 +0.07(+0.35%)
Nov 19, 2020 20.87 21.10 20.87 21.06 6,162 +0.04(+0.19%)
Nov 18, 2020 21.46 21.66 20.98 21.02 5,613 -0.46(-2.15%)
Nov 17, 2020 21.28 21.61 21.24 21.48 7,819 -0.04(-0.20%)
Nov 16, 2020 21.49 21.75 21.21 21.53 38,036 +0.33(+1.57%)
Nov 13, 2020 20.69 21.19 20.69 21.19 4,596 +0.63(+3.05%)
Nov 12, 2020 20.87 20.87 20.50 20.57 3,213 -0.33(-1.57%)
Nov 11, 2020 20.77 20.90 20.77 20.89 33,346 -0.03(-0.14%)
Nov 10, 2020 20.31 20.94 20.31 20.92 11,694 +0.50(+2.44%)
Nov 09, 2020 20.56 21.93 20.43 20.43 11,690 +0.89(+4.58%)
Nov 06, 2020 19.83 19.83 19.43 19.53 4,378 -0.17(-0.85%)
Nov 05, 2020 19.82 19.90 19.66 19.70 32,551 +0.02(+0.09%)
Nov 04, 2020 19.68 19.89 19.67 19.68 10,464 -0.07(-0.38%)
Nov 03, 2020 19.40 19.76 19.40 19.76 6,950 +0.54(+2.81%)
Nov 02, 2020 18.95 19.22 18.95 19.22 11,319 +0.49(+2.59%)
Oct 30, 2020 18.74 18.83 18.52 18.73 9,631 -0.20(-1.05%)
Oct 29, 2020 18.64 18.95 18.54 18.93 8,459 +0.30(+1.61%)
Oct 28, 2020 18.76 18.90 18.58 18.63 20,115 -0.53(-2.74%)
Oct 27, 2020 19.43 19.50 19.16 19.16 6,094 -0.33(-1.68%)
Oct 26, 2020 19.47 19.49 19.32 19.48 58,519 -0.32(-1.61%)
Oct 23, 2020 19.85 19.86 19.72 19.80 9,959 +0.05(+0.23%)
Oct 22, 2020 19.54 19.76 19.54 19.76 21,922 +0.17(+0.86%)
Oct 21, 2020 19.57 19.62 19.47 19.59 11,846 -0.01(-0.05%)
Oct 20, 2020 19.61 19.73 19.60 19.60 10,838 +0.13(+0.67%)
Oct 19, 2020 19.82 19.82 19.47 19.47 11,328 -0.32(-1.63%)
Oct 16, 2020 19.99 19.99 19.79 19.79 16,526 -0.19(-0.96%)
Oct 15, 2020 19.70 20.12 19.70 19.98 17,219 +0.04(+0.21%)
Oct 14, 2020 20.16 20.16 19.90 19.94 30,069 -0.21(-1.07%)
Oct 13, 2020 20.35 20.35 20.08 20.16 20,935 -0.37(-1.78%)
Oct 12, 2020 20.35 20.61 20.35 20.52 9,652 +0.07(+0.36%)
Oct 09, 2020 20.42 20.56 20.39 20.45 35,571 -0.06(-0.31%)
Oct 08, 2020 20.26 20.54 20.26 20.51 4,129 +0.34(+1.68%)
Oct 07, 2020 20.28 20.28 20.07 20.17 25,709 +0.05(+0.23%)
Oct 06, 2020 20.19 20.47 20.10 20.13 9,491 -0.10(-0.47%)
Oct 05, 2020 20.21 20.27 19.95 20.22 11,655 +0.07(+0.34%)
Oct 02, 2020 19.54 20.16 19.49 20.15 11,163 +0.45(+2.28%)
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.