S&P REIT Index (NY: FRI )

26.50 USD +0.05 (+0.19%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 26.51 26.59 26.38 26.45 11,419 -0.51(-1.89%)
May 04, 2021 27.06 27.09 26.84 26.96 18,041 -0.14(-0.52%)
May 03, 2021 27.31 27.31 27.07 27.10 31,100 -0.09(-0.33%)
Apr 30, 2021 27.00 27.22 27.00 27.19 11,200 +0.13(+0.47%)
Apr 29, 2021 27.02 27.08 26.93 27.06 8,198 +0.23(+0.85%)
Apr 28, 2021 26.96 26.97 26.83 26.84 20,408 -0.08(-0.32%)
Apr 27, 2021 26.92 26.98 26.89 26.92 28,047 +0.01(+0.04%)
Apr 26, 2021 26.93 27.08 26.88 26.91 79,225 +0.09(+0.34%)
Apr 23, 2021 26.81 26.86 26.71 26.82 280,600 +0.10(+0.36%)
Apr 22, 2021 26.87 26.97 26.65 26.72 74,890 -0.15(-0.54%)
Apr 21, 2021 26.76 26.93 26.76 26.87 40,196 +0.19(+0.71%)
Apr 20, 2021 26.64 26.68 26.54 26.68 83,548 +0.26(+0.98%)
Apr 19, 2021 26.39 26.42 26.22 26.42 9,707 +0.06(+0.23%)
Apr 16, 2021 26.37 26.42 26.31 26.36 11,200 +0.05(+0.19%)
Apr 15, 2021 26.11 26.31 26.11 26.31 18,469 +0.46(+1.78%)
Apr 14, 2021 26.06 26.14 25.85 25.85 9,889 -0.22(-0.84%)
Apr 13, 2021 25.89 26.07 25.86 26.07 9,702 +0.20(+0.79%)
Apr 12, 2021 25.73 25.87 25.60 25.87 9,334 +0.08(+0.33%)
Apr 09, 2021 25.84 25.84 25.72 25.78 8,500 -0.00(-0.01%)
Apr 08, 2021 25.92 25.92 25.78 25.78 7,475 -0.07(-0.27%)
Apr 07, 2021 25.77 25.90 25.72 25.86 41,759 +0.04(+0.14%)
Apr 06, 2021 25.76 25.83 25.63 25.82 23,627 +0.11(+0.43%)
Apr 05, 2021 25.77 25.79 25.47 25.71 84,342 +0.09(+0.35%)
Apr 01, 2021 25.35 25.62 25.24 25.62 47,100 +0.42(+1.66%)
Mar 31, 2021 25.51 25.51 25.14 25.20 5,066 -0.19(-0.74%)
Mar 30, 2021 25.35 25.48 25.35 25.39 2,591 +0.09(+0.35%)
Mar 29, 2021 25.42 25.44 25.15 25.30 4,386 -0.18(-0.72%)
Mar 26, 2021 25.27 25.48 25.23 25.48 8,000 +0.33(+1.32%)
Mar 25, 2021 24.94 25.15 24.57 25.15 13,412 +0.22(+0.88%)
Mar 24, 2021 24.99 25.23 24.93 24.93 16,524 +0.02(+0.08%)
Mar 23, 2021 24.82 25.08 24.80 24.91 20,101 -0.09(-0.36%)
Mar 22, 2021 24.89 25.07 24.89 25.00 10,346 +0.07(+0.27%)
Mar 19, 2021 25.24 25.33 24.92 24.93 12,100 -0.38(-1.52%)
Mar 18, 2021 25.40 25.43 25.24 25.32 7,888 -0.18(-0.73%)
Mar 17, 2021 25.39 25.51 25.29 25.50 17,860 -0.05(-0.20%)
Mar 16, 2021 25.53 25.61 25.48 25.55 3,369 -0.14(-0.56%)
Mar 15, 2021 25.47 25.80 25.47 25.69 7,966 +0.37(+1.47%)
Mar 12, 2021 24.80 25.32 24.80 25.32 5,200 +0.44(+1.77%)
Mar 11, 2021 24.91 25.07 24.66 24.88 13,083 +0.13(+0.52%)
Mar 10, 2021 24.57 24.87 24.57 24.75 4,096 +0.26(+1.06%)
Mar 09, 2021 24.55 24.66 24.49 24.49 9,738 +0.02(+0.08%)
Mar 08, 2021 24.19 24.64 24.19 24.47 12,755 +0.33(+1.35%)
Mar 05, 2021 23.90 24.14 23.48 24.14 8,600 +0.33(+1.37%)
Mar 04, 2021 24.17 24.21 23.65 23.82 5,533 -0.26(-1.08%)
Mar 03, 2021 24.09 24.26 24.07 24.08 26,511 -0.09(-0.37%)
Mar 02, 2021 24.25 24.25 23.95 24.17 7,489 -0.09(-0.37%)
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.