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

REIT Review Composite Index (CIX: REIT )

1,068.43 UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 462.21 472.32 431.78 441.02 0 -15.54(-3.40%)
Jan 29, 2009 482.74 492.46 453.44 456.56 0 -40.23(-8.10%)
Jan 28, 2009 471.93 500.78 463.98 496.79 0 +36.89(+8.02%)
Jan 27, 2009 456.28 469.17 446.78 459.90 0 +7.39(+1.63%)
Jan 26, 2009 454.74 470.01 440.51 452.51 0 -2.03(-0.45%)
Jan 23, 2009 427.20 459.48 421.79 454.54 0 +12.57(+2.84%)
Jan 22, 2009 448.69 467.23 431.94 441.97 0 -23.14(-4.98%)
Jan 21, 2009 432.19 469.02 416.48 465.11 0 +42.68(+10.10%)
Jan 20, 2009 465.54 473.17 419.35 422.43 0 -53.56(-11.25%)
Jan 19, 2009 475.98 475.98 475.98 475.98 0 +0.00(+0.00%)
Jan 16, 2009 467.70 481.73 446.41 475.98 0 +17.84(+3.89%)
Jan 15, 2009 442.17 472.65 420.45 458.14 0 +12.66(+2.84%)
Jan 14, 2009 454.02 463.18 438.85 445.49 0 -23.98(-5.11%)
Jan 13, 2009 450.86 477.08 444.85 469.47 0 +13.45(+2.95%)
Jan 12, 2009 482.94 487.71 448.61 456.02 0 -28.39(-5.86%)
Jan 09, 2009 507.16 513.72 480.68 484.41 0 -23.62(-4.65%)
Jan 08, 2009 503.72 516.91 490.97 508.03 0 -2.52(-0.49%)
Jan 07, 2009 517.87 531.00 503.21 510.55 0 +66.95(+15.09%)
Jan 06, 2009 425.03 453.02 414.16 443.60 0 -60.83(-12.06%)
Jan 05, 2009 511.83 524.43 495.28 504.42 0 -10.48(-2.04%)
Jan 02, 2009 526.70 539.82 508.63 514.90 0 -16.32(-3.07%)
Jan 01, 2009 531.22 531.22 531.22 531.22 0 -0.00(-0.00%)
Dec 31, 2008 501.82 537.53 501.27 531.22 0 +23.44(+4.62%)
Dec 30, 2008 484.89 511.71 483.78 507.78 0 +21.18(+4.35%)
Dec 29, 2008 505.66 513.94 476.67 486.60 0 -28.46(-5.53%)
Dec 26, 2008 511.86 521.99 497.52 515.07 0 +4.45(+0.87%)
Dec 25, 2008 510.61 510.61 510.61 510.61 0 +0.00(+0.00%)
Dec 24, 2008 510.61 510.61 510.61 510.61 0 +2.44(+0.48%)
Dec 23, 2008 507.17 527.06 496.52 508.18 0 -1.00(-0.20%)
Dec 22, 2008 517.80 530.83 484.80 509.18 0 -14.66(-2.80%)
Dec 19, 2008 499.34 532.35 491.89 523.84 0 +27.29(+5.50%)
Dec 18, 2008 533.76 550.54 488.54 496.55 0 -41.08(-7.64%)
Dec 17, 2008 511.26 562.35 499.23 537.63 0 +6.00(+1.13%)
Dec 16, 2008 472.19 534.11 467.11 531.63 0 +62.92(+13.42%)
Dec 15, 2008 480.86 494.34 451.76 468.71 0 -17.77(-3.65%)
Dec 12, 2008 425.38 490.05 423.38 486.48 0 +45.41(+10.29%)
Dec 11, 2008 499.75 512.28 433.80 441.07 0 -74.63(-14.47%)
Dec 10, 2008 479.82 521.47 476.19 515.71 0 +36.55(+7.63%)
Dec 09, 2008 506.68 524.85 470.60 479.16 0 -42.48(-8.14%)
Dec 08, 2008 484.21 526.10 475.74 521.64 0 +43.20(+9.03%)
Dec 05, 2008 423.20 483.74 419.42 478.44 0 +43.04(+9.89%)
Dec 04, 2008 439.04 472.73 422.82 435.39 0 -13.76(-3.06%)
Dec 03, 2008 415.15 454.78 400.66 449.16 0 +21.31(+4.98%)
Dec 02, 2008 386.27 435.28 383.13 427.84 0 +46.84(+12.29%)
Dec 01, 2008 448.93 459.68 371.60 381.00 0 -84.80(-18.20%)
Nov 28, 2008 466.15 483.09 453.81 465.80 0 -8.97(-1.89%)
Nov 27, 2008 474.77 474.77 474.77 474.77 0 +0.16(+0.03%)
Nov 26, 2008 441.08 479.96 431.70 474.62 0 +19.44(+4.27%)
Nov 25, 2008 450.63 474.26 416.10 455.18 0 +7.93(+1.77%)
Nov 24, 2008 383.86 455.48 374.50 447.25 0 +68.23(+18.00%)
Nov 21, 2008 358.96 396.15 328.39 379.02 0 +24.00(+6.76%)
Nov 20, 2008 373.24 407.09 343.71 355.02 0 -31.45(-8.14%)
Nov 19, 2008 430.04 441.31 379.67 386.47 0 -54.56(-12.37%)
Nov 18, 2008 438.70 458.66 413.02 441.03 0 -2.94(-0.66%)
Nov 17, 2008 449.82 471.63 435.56 443.97 0 -16.44(-3.57%)
Nov 14, 2008 495.49 511.35 454.08 460.41 0 -53.31(-10.38%)
Nov 13, 2008 463.45 523.12 443.60 513.72 0 +49.20(+10.59%)
Nov 12, 2008 482.50 499.50 458.80 464.52 0 -34.95(-7.00%)
Nov 11, 2008 492.40 521.71 475.99 499.47 0 -7.41(-1.46%)
Nov 10, 2008 553.68 566.52 499.86 506.88 0 -46.98(-8.48%)
Nov 07, 2008 520.90 561.39 509.80 553.86 0 +32.00(+6.13%)
Nov 06, 2008 542.35 554.55 513.33 521.86 0 -24.80(-4.54%)
Nov 05, 2008 590.57 603.77 538.42 546.66 0 -59.93(-9.88%)
Nov 04, 2008 579.66 614.70 571.08 606.60 0 +32.08(+5.58%)
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.