S&P REIT Index (NY: FRI )

25.99 +0.21 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.27 11.32 11.23 11.26 27,364 -0.01(-0.13%)
May 23, 2011 11.24 11.29 11.17 11.27 114,414 -0.08(-0.68%)
May 20, 2011 11.49 11.49 11.35 11.35 61,613 -0.16(-1.41%)
May 19, 2011 11.50 11.54 11.40 11.51 62,782 +0.07(+0.61%)
May 18, 2011 11.33 11.45 11.31 11.44 68,234 +0.12(+1.06%)
May 17, 2011 11.29 11.33 11.26 11.32 203,989 -0.01(-0.06%)
May 16, 2011 11.31 11.40 11.28 11.33 50,455 +0.02(+0.19%)
May 13, 2011 11.40 11.44 11.31 11.31 65,198 -0.15(-1.29%)
May 12, 2011 11.37 11.47 11.33 11.45 22,156 +0.01(+0.12%)
May 11, 2011 11.53 11.53 11.40 11.44 25,023 -0.12(-1.03%)
May 10, 2011 11.47 11.57 11.47 11.56 47,310 +0.18(+1.54%)
May 09, 2011 11.31 11.40 11.27 11.38 48,251 +0.08(+0.68%)
May 06, 2011 11.54 11.54 11.28 11.31 41,690 -0.09(-0.80%)
May 05, 2011 11.33 11.49 11.32 11.40 75,116 -0.04(-0.31%)
May 04, 2011 11.46 11.51 11.36 11.43 94,642 -0.06(-0.49%)
May 03, 2011 11.57 11.62 11.38 11.49 55,114 -0.10(-0.85%)
May 02, 2011 11.57 11.59 11.57 11.59 76,999 -0.01(-0.06%)
Apr 29, 2011 11.66 11.66 11.44 11.59 43,050 -0.06(-0.48%)
Apr 28, 2011 11.50 11.67 11.50 11.65 217,210 +0.15(+1.35%)
Apr 27, 2011 11.43 11.50 11.41 11.50 32,093 +0.08(+0.74%)
Apr 26, 2011 11.31 11.44 11.30 11.41 41,462 +0.10(+0.87%)
Apr 25, 2011 11.21 11.35 11.20 11.31 25,754 +0.07(+0.63%)
Apr 21, 2011 11.19 11.24 11.12 11.24 47,654 +0.08(+0.76%)
Apr 20, 2011 11.16 11.16 11.05 11.16 23,880 +0.14(+1.31%)
Apr 19, 2011 10.97 11.04 10.96 11.01 70,122 +0.09(+0.86%)
Apr 18, 2011 10.89 10.95 10.87 10.92 53,126 -0.13(-1.15%)
Apr 15, 2011 10.93 11.04 10.93 11.04 36,079 +0.14(+1.29%)
Apr 14, 2011 10.69 10.91 10.69 10.90 35,179 +0.15(+1.44%)
Apr 13, 2011 10.82 10.82 10.72 10.75 47,960 -0.01(-0.13%)
Apr 12, 2011 10.71 10.78 10.71 10.76 23,164 -0.01(-0.06%)
Apr 11, 2011 10.82 10.86 10.75 10.77 35,678 +0.01(+0.13%)
Apr 08, 2011 10.93 10.93 10.73 10.76 157,220 -0.08(-0.71%)
Apr 07, 2011 10.95 10.95 10.80 10.83 60,978 -0.13(-1.18%)
Apr 06, 2011 10.98 10.98 10.93 10.96 45,262 +0.02(+0.15%)
Apr 05, 2011 10.95 11.00 10.92 10.95 122,301 +0.01(+0.06%)
Apr 04, 2011 10.99 11.00 10.92 10.94 58,578 -0.01(-0.13%)
Apr 01, 2011 11.00 11.03 10.90 10.95 306,958 +0.01(+0.06%)
Mar 31, 2011 10.90 10.96 10.84 10.95 64,877 +0.09(+0.84%)
Mar 30, 2011 10.74 10.87 10.74 10.86 39,384 +0.15(+1.42%)
Mar 29, 2011 10.66 10.73 10.58 10.70 51,253 +0.04(+0.36%)
Mar 28, 2011 10.74 10.74 10.63 10.66 16,388 -0.01(-0.13%)
Mar 25, 2011 10.59 10.72 10.59 10.68 60,345 +0.08(+0.80%)
Mar 24, 2011 10.62 10.62 10.47 10.59 277,495 +0.06(+0.60%)
Mar 23, 2011 10.58 10.59 10.48 10.53 78,264 -0.13(-1.25%)
Mar 22, 2011 10.77 10.77 10.63 10.66 43,599 -0.08(-0.72%)
Mar 21, 2011 10.74 10.78 10.74 10.74 35,444 +0.12(+1.13%)
Mar 18, 2011 10.63 10.63 10.57 10.62 69,101 +0.12(+1.14%)
Mar 17, 2011 10.57 10.57 10.42 10.50 65,133 +0.06(+0.54%)
Mar 16, 2011 10.51 10.57 10.37 10.45 50,038 -0.13(-1.26%)
Mar 15, 2011 10.56 10.65 10.56 10.58 65,133 -0.07(-0.66%)
Mar 14, 2011 10.66 10.69 10.60 10.65 43,818 -0.09(-0.85%)
Mar 11, 2011 10.57 10.76 10.55 10.74 104,463 +0.10(+0.93%)
Mar 10, 2011 10.76 10.76 10.64 10.64 33,879 -0.15(-1.43%)
Mar 09, 2011 10.78 10.85 10.73 10.80 37,329 -0.04(-0.32%)
Mar 08, 2011 10.73 10.88 10.73 10.83 31,985 +0.16(+1.52%)
Mar 07, 2011 10.86 10.86 10.62 10.67 24,250 -0.08(-0.72%)
Mar 04, 2011 10.83 10.83 10.70 10.75 83,021 -0.11(-0.97%)
Mar 03, 2011 10.78 10.86 10.78 10.86 27,205 +0.18(+1.71%)
Mar 02, 2011 10.78 10.80 10.66 10.67 173,720 -0.12(-1.11%)
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.