Skip to main content

S&P REIT Index (NY: FRI )

25.64 +0.06 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 25.60 25.67 25.54 25.64 16,476 +0.06(+0.23%)
Jul 03, 2024 25.66 25.75 25.56 25.58 7,209 -0.03(-0.12%)
Jul 02, 2024 25.50 25.62 25.48 25.61 64,537 +0.15(+0.57%)
Jul 01, 2024 25.66 25.66 25.32 25.46 47,405 -0.21(-0.81%)
Jun 28, 2024 25.51 25.67 25.44 25.67 17,045 +0.30(+1.19%)
Jun 27, 2024 25.26 25.37 25.16 25.37 10,694 +0.16(+0.64%)
Jun 26, 2024 25.17 25.26 25.11 25.21 15,405 -0.04(-0.16%)
Jun 25, 2024 25.55 25.55 25.14 25.25 6,380 -0.30(-1.16%)
Jun 24, 2024 25.34 25.77 25.34 25.55 17,735 +0.18(+0.70%)
Jun 21, 2024 25.26 25.38 25.24 25.37 13,723 +0.06(+0.24%)
Jun 20, 2024 25.32 25.39 25.27 25.31 12,771 -0.09(-0.35%)
Jun 18, 2024 25.36 25.43 25.32 25.40 16,266 +0.11(+0.43%)
Jun 17, 2024 25.22 25.37 25.13 25.29 9,271 -0.02(-0.08%)
Jun 14, 2024 25.21 25.38 25.13 25.31 18,239 -0.02(-0.08%)
Jun 13, 2024 25.23 25.41 25.22 25.33 50,170 +0.14(+0.55%)
Jun 12, 2024 25.65 25.65 25.17 25.19 34,486 +0.24(+0.95%)
Jun 11, 2024 25.01 25.05 24.95 24.95 7,170 -0.09(-0.36%)
Jun 10, 2024 24.98 25.13 24.93 25.04 21,684 +0.08(+0.31%)
Jun 07, 2024 24.87 25.04 24.87 24.97 12,969 -0.19(-0.74%)
Jun 06, 2024 25.00 25.15 24.94 25.15 7,264 +0.07(+0.27%)
Jun 05, 2024 25.00 25.13 24.96 25.08 9,001 -0.03(-0.11%)
Jun 04, 2024 24.88 25.22 24.88 25.11 15,363 +0.24(+0.96%)
Jun 03, 2024 25.04 25.05 24.83 24.87 5,860 -0.09(-0.36%)
May 31, 2024 24.70 24.96 24.64 24.96 13,572 +0.47(+1.91%)
May 30, 2024 24.27 24.50 24.27 24.49 19,236 +0.34(+1.42%)
May 29, 2024 24.16 24.18 24.07 24.15 70,770 -0.27(-1.10%)
May 28, 2024 24.75 24.75 24.41 24.42 12,132 -0.12(-0.49%)
May 24, 2024 24.59 24.65 24.54 24.54 3,781 +0.01(+0.05%)
May 23, 2024 24.93 24.93 24.53 24.53 12,950 -0.53(-2.13%)
May 22, 2024 25.19 25.31 25.02 25.06 13,169 -0.22(-0.86%)
May 21, 2024 25.31 25.35 25.21 25.28 9,072 -0.02(-0.08%)
May 20, 2024 25.38 25.50 25.29 25.30 36,338 -0.14(-0.54%)
May 17, 2024 25.45 25.45 25.38 25.44 61,212 +0.04(+0.14%)
May 16, 2024 25.49 25.49 25.37 25.40 19,814 -0.02(-0.07%)
May 15, 2024 25.46 25.49 25.39 25.42 35,805 +0.28(+1.11%)
May 14, 2024 25.11 25.16 24.98 25.14 18,214 +0.20(+0.78%)
May 13, 2024 25.00 25.02 24.81 24.94 8,427 +0.10(+0.39%)
May 10, 2024 24.95 24.95 24.75 24.85 9,337 -0.06(-0.23%)
May 09, 2024 24.70 24.90 24.65 24.90 24,505 +0.49(+2.03%)
May 08, 2024 24.54 24.54 24.39 24.41 8,200 -0.26(-1.04%)
May 07, 2024 24.61 24.70 24.61 24.67 7,382 +0.24(+0.97%)
May 06, 2024 24.51 24.51 24.32 24.43 12,452 +0.08(+0.32%)
May 03, 2024 24.68 24.68 24.30 24.35 21,335 +0.15(+0.62%)
May 02, 2024 24.11 24.26 23.88 24.20 12,406 +0.36(+1.49%)
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.