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 -0.05 (-0.21%)
Official Closing 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, 2010 9.785 9.847 9.473 9.503 69,591 -0.31(-3.16%)
Apr 29, 2010 9.441 9.812 9.441 9.812 46,240 +0.43(+4.63%)
Apr 28, 2010 9.461 9.461 9.351 9.379 76,512 +0.01(+0.15%)
Apr 27, 2010 9.640 9.654 9.344 9.365 52,402 -0.30(-3.08%)
Apr 26, 2010 9.640 9.723 9.585 9.662 76,909 +0.08(+0.80%)
Apr 23, 2010 9.509 9.585 9.386 9.585 56,432 +0.12(+1.24%)
Apr 22, 2010 9.220 9.482 9.220 9.468 79,091 +0.15(+1.63%)
Apr 21, 2010 9.165 9.365 9.165 9.317 66,332 +0.19(+2.11%)
Apr 20, 2010 9.083 9.124 8.972 9.124 98,168 +0.13(+1.47%)
Apr 19, 2010 8.862 9.055 8.862 8.991 37,585 +0.03(+0.29%)
Apr 16, 2010 9.151 9.215 8.952 8.965 293,568 -0.21(-2.25%)
Apr 15, 2010 9.386 9.399 9.158 9.172 141,118 -0.26(-2.77%)
Apr 14, 2010 9.516 9.516 9.380 9.434 108,307 +0.01(+0.13%)
Apr 13, 2010 9.179 9.447 9.179 9.421 548,248 +0.22(+2.41%)
Apr 12, 2010 9.303 9.303 9.193 9.200 76,060 -0.06(-0.67%)
Apr 09, 2010 9.151 9.275 9.124 9.262 112,949 +0.17(+1.82%)
Apr 08, 2010 9.096 9.131 9.041 9.096 60,630 -0.03(-0.30%)
Apr 07, 2010 9.317 9.317 9.081 9.124 148,925 -0.19(-2.00%)
Apr 06, 2010 9.062 9.330 9.062 9.310 603,786 +0.19(+2.04%)
Apr 05, 2010 8.979 9.124 8.945 9.124 82,898 +0.22(+2.47%)
Apr 01, 2010 8.972 8.903 8.903 8.903 82,632 +0.03(+0.39%)
Mar 31, 2010 8.924 8.960 8.859 8.869 47,196 -0.10(-1.08%)
Mar 30, 2010 9.007 9.007 8.931 8.965 54,243 -0.01(-0.08%)
Mar 29, 2010 8.998 9.000 8.924 8.972 98,829 +0.00(+0.00%)
Mar 26, 2010 9.034 9.083 8.939 8.972 134,841 -0.06(-0.69%)
Mar 25, 2010 9.014 9.158 9.014 9.034 55,267 +0.05(+0.54%)
Mar 24, 2010 8.945 9.034 8.910 8.986 64,718 +0.04(+0.46%)
Mar 23, 2010 9.268 9.268 8.845 8.945 88,740 -0.03(-0.31%)
Mar 22, 2010 8.828 8.986 8.780 8.972 56,056 +0.10(+1.16%)
Mar 19, 2010 9.021 9.021 8.848 8.869 26,937 -0.10(-1.15%)
Mar 18, 2010 9.041 9.041 8.942 8.972 53,613 -0.03(-0.31%)
Mar 17, 2010 8.959 9.014 8.890 9.000 82,951 +0.12(+1.32%)
Mar 16, 2010 8.773 8.883 8.545 8.883 58,634 +0.21(+2.38%)
Mar 15, 2010 8.605 8.690 8.601 8.676 54,650 -0.01(-0.08%)
Mar 12, 2010 8.683 8.718 8.614 8.683 52,483 +0.07(+0.80%)
Mar 11, 2010 8.511 8.614 8.497 8.614 65,742 +0.03(+0.40%)
Mar 10, 2010 8.559 8.587 8.497 8.580 91,120 +0.05(+0.56%)
Mar 09, 2010 8.470 8.628 8.415 8.532 190,354 +0.05(+0.57%)
Mar 08, 2010 8.380 8.497 8.353 8.483 53,472 +0.10(+1.15%)
Mar 05, 2010 8.208 8.408 8.187 8.387 196,159 +0.23(+2.87%)
Mar 04, 2010 8.125 8.160 8.105 8.153 96,276 +0.02(+0.25%)
Mar 03, 2010 8.215 8.222 8.112 8.132 107,321 +0.00(+0.00%)
Mar 02, 2010 8.160 8.174 8.123 8.132 127,146 +0.02(+0.19%)
Mar 01, 2010 8.070 8.146 8.070 8.117 362,513 +0.06(+0.75%)
Feb 26, 2010 8.052 8.132 8.029 8.057 28,490 -0.01(-0.09%)
Feb 25, 2010 7.919 8.063 7.912 8.063 43,180 +0.03(+0.43%)
Feb 24, 2010 7.981 8.029 7.966 8.029 31,734 +0.08(+0.95%)
Feb 23, 2010 8.001 8.001 7.951 7.953 597,836 -0.06(-0.77%)
Feb 22, 2010 8.022 8.043 7.966 8.015 28,720 +0.02(+0.26%)
Feb 19, 2010 7.967 8.015 7.905 7.995 141,144 +0.03(+0.35%)
Feb 18, 2010 7.864 7.978 7.864 7.967 35,709 +0.11(+1.46%)
Feb 17, 2010 7.836 7.889 7.834 7.852 15,254 +0.06(+0.73%)
Feb 16, 2010 7.664 7.795 7.660 7.795 24,245 +0.24(+3.19%)
Feb 12, 2010 7.437 7.554 7.554 7.554 18,298 +0.10(+1.29%)
Feb 11, 2010 7.395 7.485 7.361 7.457 25,722 +0.03(+0.46%)
Feb 10, 2010 7.444 7.513 7.285 7.423 62,438 -0.01(-0.09%)
Feb 09, 2010 7.506 7.506 7.347 7.430 148,274 +0.01(+0.09%)
Feb 08, 2010 7.588 7.650 7.423 7.423 29,590 -0.17(-2.18%)
Feb 05, 2010 7.499 7.623 7.394 7.588 56,746 +0.14(+1.85%)
Feb 04, 2010 7.657 7.698 7.451 7.451 90,358 -0.31(-3.99%)
Feb 03, 2010 7.843 7.845 7.701 7.760 25,097 -0.12(-1.49%)
Feb 02, 2010 7.721 7.946 7.719 7.878 65,082 +0.11(+1.42%)
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.