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

S&P REIT Index (NY: FRI )

24.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 5.798 5.915 5.715 5.736 120,454 +0.02(+0.36%)
Apr 29, 2009 5.515 5.757 5.515 5.715 70,323 +0.25(+4.53%)
Apr 28, 2009 5.337 5.598 5.337 5.467 27,201 +0.02(+0.44%)
Apr 27, 2009 5.805 5.805 5.412 5.443 5,528 -0.33(-5.78%)
Apr 24, 2009 5.504 5.901 5.474 5.777 75,867 +0.39(+7.15%)
Apr 23, 2009 5.288 5.419 5.220 5.392 30,552 +0.11(+2.09%)
Apr 22, 2009 5.288 5.536 5.275 5.282 83,965 -0.04(-0.78%)
Apr 21, 2009 4.972 5.378 4.717 5.323 6,614 +0.25(+5.03%)
Apr 20, 2009 5.440 5.440 5.068 5.068 5,996 -0.56(-9.91%)
Apr 17, 2009 5.509 5.729 5.509 5.626 4,080 +0.10(+1.74%)
Apr 16, 2009 5.399 5.529 5.199 5.529 1,016 +0.28(+5.24%)
Apr 15, 2009 4.889 5.254 4.848 5.254 15,287 +0.29(+5.83%)
Apr 14, 2009 5.206 5.295 4.965 4.965 28,712 -0.47(-8.62%)
Apr 13, 2009 5.275 5.433 5.158 5.433 13,181 +0.28(+5.48%)
Apr 09, 2009 5.096 5.164 4.861 5.151 4,501 +0.54(+11.64%)
Apr 08, 2009 4.641 4.676 4.565 4.614 3,305 -0.07(-1.47%)
Apr 07, 2009 4.861 4.884 4.682 4.682 2,300 -0.33(-6.59%)
Apr 06, 2009 4.965 5.054 4.862 5.013 8,367 +0.01(+0.28%)
Apr 03, 2009 4.586 4.999 4.586 4.999 4,327 +0.35(+7.56%)
Apr 02, 2009 4.458 4.648 4.448 4.648 914 +0.35(+8.17%)
Apr 01, 2009 4.552 4.552 4.297 4.297 1,948 -0.01(-0.18%)
Mar 31, 2009 4.111 4.305 4.111 4.305 726 +0.23(+5.60%)
Mar 30, 2009 4.097 4.097 4.076 4.076 726 -0.45(-10.04%)
Mar 26, 2009 4.194 4.531 4.194 4.531 24,632 +0.24(+5.62%)
Mar 25, 2009 4.386 4.490 4.097 4.290 13,375 -0.34(-7.43%)
Mar 24, 2009 4.632 4.634 4.632 4.634 1,670 +0.16(+3.54%)
Mar 23, 2009 4.338 4.476 4.338 4.476 5,264 +0.34(+8.15%)
Mar 20, 2009 4.255 4.262 4.138 4.138 2,759 -0.35(-7.82%)
Mar 19, 2009 4.779 4.779 4.490 4.490 8,023 +0.06(+1.40%)
Mar 18, 2009 4.428 4.469 4.338 4.428 4,413 +0.15(+3.54%)
Mar 17, 2009 4.345 4.345 4.111 4.276 14,255 -0.12(-2.82%)
Mar 16, 2009 4.455 4.517 4.400 4.400 726 -0.11(-2.44%)
Mar 13, 2009 4.545 4.565 4.510 4.510 0 -0.08(-1.80%)
Mar 12, 2009 4.269 4.593 4.269 4.593 28,742 +0.28(+6.55%)
Mar 11, 2009 4.269 4.311 4.269 4.311 726 +0.10(+2.40%)
Mar 10, 2009 3.884 4.211 3.884 4.209 31,446 +0.45(+11.96%)
Mar 09, 2009 3.643 3.760 3.643 3.760 3,877 +0.03(+0.92%)
Mar 06, 2009 3.739 3.739 3.532 3.725 0 -0.06(-1.64%)
Mar 05, 2009 3.925 3.965 3.760 3.787 8,778 -0.23(-5.66%)
Mar 04, 2009 4.049 4.090 3.932 4.014 3,049 +0.11(+2.71%)
Mar 02, 2009 4.118 4.118 3.908 3.908 7,214 -0.30(-7.12%)
Feb 27, 2009 4.132 4.366 4.125 4.208 0 -0.05(-1.27%)
Feb 26, 2009 4.558 4.593 4.262 4.262 34,932 -0.23(-5.06%)
Feb 25, 2009 4.517 4.517 4.373 4.490 5,938 -0.08(-1.78%)
Feb 24, 2009 4.290 4.571 4.194 4.571 6,099 +0.37(+8.83%)
Feb 23, 2009 4.545 4.545 4.200 4.200 17,717 -0.32(-6.99%)
Feb 20, 2009 4.125 4.516 4.125 4.516 17,063 +0.17(+3.94%)
Feb 19, 2009 4.552 4.593 4.331 4.345 36,080 -0.12(-2.60%)
Feb 18, 2009 4.510 4.510 4.317 4.461 270,840 -0.05(-1.09%)
Feb 17, 2009 5.040 5.040 4.503 4.510 9,118 -0.35(-7.22%)
Feb 13, 2009 4.960 4.960 4.827 4.861 3,632 -0.14(-2.75%)
Feb 12, 2009 4.944 5.013 4.830 4.999 24,801 -0.04(-0.82%)
Feb 11, 2009 5.123 5.123 4.958 5.040 30,643 -0.04(-0.81%)
Feb 10, 2009 5.543 5.543 5.082 5.082 8,666 -0.41(-7.52%)
Feb 09, 2009 5.523 5.523 5.495 5.495 939 -0.03(-0.50%)
Feb 06, 2009 5.185 5.523 5.185 5.523 4,930 +0.20(+3.75%)
Feb 05, 2009 5.060 5.323 5.060 5.323 4,214 +0.02(+0.39%)
Feb 04, 2009 5.371 5.495 5.302 5.302 7,343 -0.08(-1.53%)
Feb 03, 2009 5.392 5.405 5.343 5.385 10,415 +0.08(+1.58%)
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.