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 29, 2016 1079 1097 1059 1089 0 +20.66(+1.93%)
Jan 28, 2016 1080 1094 1059 1068 0 -8.55(-0.79%)
Jan 27, 2016 1093 1098 1069 1077 0 -21.55(-1.96%)
Jan 26, 2016 1078 1102 1075 1098 0 +22.82(+2.12%)
Jan 25, 2016 1083 1095 1069 1076 0 -7.43(-0.69%)
Jan 22, 2016 1067 1090 1063 1083 0 +28.22(+2.68%)
Jan 21, 2016 1054 1071 1042 1055 0 +7.19(+0.69%)
Jan 20, 2016 1068 1076 1026 1048 0 -30.53(-2.83%)
Jan 19, 2016 1082 1092 1068 1078 0 +5.23(+0.49%)
Jan 15, 2016 1073 1073 1073 1073 0 -6.63(-0.61%)
Jan 14, 2016 1083 1094 1069 1080 0 -0.52(-0.05%)
Jan 13, 2016 1093 1110 1077 1080 0 -14.04(-1.28%)
Jan 12, 2016 1108 1110 1085 1094 0 -7.19(-0.65%)
Jan 11, 2016 1098 1111 1092 1101 0 +7.34(+0.67%)
Jan 08, 2016 1114 1120 1092 1094 0 -15.68(-1.41%)
Jan 07, 2016 1114 1126 1105 1110 0 -20.85(-1.84%)
Jan 06, 2016 1127 1139 1121 1130 0 -6.01(-0.53%)
Jan 05, 2016 1123 1142 1114 1137 0 +19.78(+1.77%)
Jan 04, 2016 1118 1126 1103 1117 0 -12.52(-1.11%)
Dec 31, 2015 1129 1129 1129 1129 0 -10.55(-0.93%)
Dec 30, 2015 1143 1149 1137 1140 0 -5.32(-0.46%)
Dec 29, 2015 1139 1149 1135 1145 0 +8.35(+0.73%)
Dec 28, 2015 1129 1139 1123 1137 0 +5.26(+0.46%)
Dec 24, 2015 1132 1132 1132 1132 0 -0.13(-0.01%)
Dec 23, 2015 1122 1134 1118 1132 0 +11.77(+1.05%)
Dec 22, 2015 1121 1131 1115 1120 0 +3.25(+0.29%)
Dec 21, 2015 1120 1126 1107 1117 0 +5.54(+0.50%)
Dec 18, 2015 1121 1128 1107 1111 0 -14.32(-1.27%)
Dec 17, 2015 1131 1136 1119 1125 0 -5.98(-0.53%)
Dec 16, 2015 1115 1135 1110 1131 0 +20.91(+1.88%)
Dec 15, 2015 1107 1121 1101 1110 0 +10.26(+0.93%)
Dec 14, 2015 1093 1105 1083 1100 0 +5.10(+0.47%)
Dec 11, 2015 1089 1103 1083 1095 0 -2.38(-0.22%)
Dec 10, 2015 1107 1113 1094 1097 0 -8.08(-0.73%)
Dec 09, 2015 1108 1119 1098 1106 0 -8.59(-0.77%)
Dec 08, 2015 1112 1121 1104 1114 0 -0.46(-0.04%)
Dec 07, 2015 1116 1123 1107 1115 0 -3.78(-0.34%)
Dec 04, 2015 1100 1123 1097 1118 0 +23.80(+2.17%)
Dec 03, 2015 1108 1114 1089 1095 0 -15.41(-1.39%)
Dec 02, 2015 1129 1135 1108 1110 0 -22.65(-2.00%)
Dec 01, 2015 1124 1136 1118 1133 0 +14.40(+1.29%)
Nov 30, 2015 1130 1136 1113 1118 0 -8.82(-0.78%)
Nov 27, 2015 1117 1128 1110 1127 0 +9.26(+0.83%)
Nov 25, 2015 1118 1118 1118 1118 0 +5.08(+0.46%)
Nov 24, 2015 1112 1119 1101 1113 0 -5.78(-0.52%)
Nov 23, 2015 1119 1120 1116 1119 0 +0.42(+0.04%)
Nov 20, 2015 1112 1122 1108 1118 0 +11.17(+1.01%)
Nov 19, 2015 1104 1114 1098 1107 0 +5.09(+0.46%)
Nov 18, 2015 1094 1105 1084 1102 0 +11.66(+1.07%)
Nov 17, 2015 1088 1101 1082 1090 0 +0.91(+0.08%)
Nov 16, 2015 1075 1091 1068 1089 0 +11.64(+1.08%)
Nov 13, 2015 1094 1099 1074 1078 0 -13.75(-1.26%)
Nov 12, 2015 1096 1103 1087 1091 0 -8.56(-0.78%)
Nov 11, 2015 1099 1107 1092 1100 0 +2.26(+0.21%)
Nov 10, 2015 1087 1103 1084 1098 0 +9.63(+0.89%)
Nov 09, 2015 1099 1104 1077 1088 0 -15.15(-1.37%)
Nov 06, 2015 1123 1129 1093 1103 0 -33.06(-2.91%)
Nov 05, 2015 1131 1142 1123 1136 0 +2.03(+0.18%)
Nov 04, 2015 1141 1146 1129 1134 0 -5.45(-0.48%)
Nov 03, 2015 1146 1152 1130 1140 0 -11.69(-1.02%)
Nov 02, 2015 1127 1153 1123 1151 0 +23.91(+2.12%)
Oct 30, 2015 1138 1144 1121 1127 0 -9.69(-0.85%)
Oct 29, 2015 1133 1144 1124 1137 0 -1.31(-0.12%)
Oct 28, 2015 1138 1149 1116 1138 0 +2.07(+0.18%)
Oct 27, 2015 1103 1115 1093 1136 0 +0.43(+0.04%)
Oct 26, 2015 1138 1143 1126 1136 0 -0.69(-0.06%)
Oct 23, 2015 1145 1152 1127 1137 0 -9.83(-0.86%)
Oct 22, 2015 1140 1153 1134 1146 0 +11.38(+1.00%)
Oct 21, 2015 1143 1150 1132 1135 0 -3.97(-0.35%)
Oct 20, 2015 1137 1147 1130 1139 0 -0.38(-0.03%)
Oct 19, 2015 1123 1141 1120 1139 0 +15.63(+1.39%)
Oct 16, 2015 1120 1129 1115 1124 0 +7.11(+0.64%)
Oct 15, 2015 1105 1119 1099 1117 0 +15.35(+1.39%)
Oct 14, 2015 1111 1116 1097 1101 0 -7.98(-0.72%)
Oct 13, 2015 1114 1121 1104 1109 0 -8.82(-0.79%)
Oct 12, 2015 1113 1124 1108 1118 0 +6.91(+0.62%)
Oct 09, 2015 1112 1117 1102 1111 0 -1.17(-0.11%)
Oct 08, 2015 1104 1115 1095 1112 0 +8.63(+0.78%)
Oct 07, 2015 1094 1106 1088 1104 0 +12.44(+1.14%)
Oct 06, 2015 1094 1103 1084 1091 0 -3.49(-0.32%)
Oct 05, 2015 1081 1097 1077 1095 0 +17.97(+1.67%)
Oct 02, 2015 1064 1079 1053 1077 0 +8.42(+0.79%)
Oct 01, 2015 1067 1074 1055 1068 0 +4.85(+0.46%)
Sep 30, 2015 1063 1070 1053 1064 0 +8.30(+0.79%)
Sep 29, 2015 1044 1063 1038 1055 0 +12.21(+1.17%)
Sep 28, 2015 1056 1060 1035 1043 0 -19.90(-1.87%)
Sep 25, 2015 1063 1074 1053 1063 0 +4.96(+0.47%)
Sep 24, 2015 1064 1072 1050 1058 0 -9.43(-0.88%)
Sep 23, 2015 1062 1073 1057 1067 0 +7.28(+0.69%)
Sep 22, 2015 1066 1073 1056 1060 0 -14.12(-1.31%)
Sep 21, 2015 1066 1080 1063 1074 0 +9.86(+0.93%)
Sep 18, 2015 1054 1082 1050 1064 0 -2.72(-0.25%)
Sep 17, 2015 1056 1085 1049 1067 0 +9.96(+0.94%)
Sep 16, 2015 1045 1061 1041 1057 0 +13.72(+1.31%)
Sep 15, 2015 1034 1048 1025 1043 0 +8.74(+0.84%)
Sep 14, 2015 1038 1041 1029 1035 0 +0.30(+0.03%)
Sep 11, 2015 1014 1036 1011 1034 0 +17.51(+1.72%)
Sep 10, 2015 1011 1028 1008 1017 0 +3.66(+0.36%)
Sep 09, 2015 1036 1040 1011 1013 0 -13.45(-1.31%)
Sep 08, 2015 1024 1032 1015 1027 0 +16.05(+1.59%)
Sep 04, 2015 1011 1011 1011 1011 0 -20.25(-1.96%)
Sep 03, 2015 1034 1040 1026 1031 0 +1.52(+0.15%)
Sep 02, 2015 1029 1036 1018 1029 0 +11.52(+1.13%)
Sep 01, 2015 1023 1034 1009 1018 0 -20.23(-1.95%)
Aug 31, 2015 1059 1065 1036 1038 0 -23.33(-2.20%)
Aug 28, 2015 1062 1068 1051 1061 0 -2.43(-0.23%)
Aug 27, 2015 1053 1073 1042 1064 0 +20.21(+1.94%)
Aug 26, 2015 1033 1047 1018 1044 0 +29.35(+2.89%)
Aug 25, 2015 1068 1072 1013 1014 0 -26.35(-2.53%)
Aug 24, 2015 1051 1089 1016 1041 0 -49.42(-4.53%)
Aug 21, 2015 1105 1114 1089 1090 0 -21.49(-1.93%)
Aug 20, 2015 1115 1123 1105 1112 0 -8.20(-0.73%)
Aug 19, 2015 1121 1128 1112 1120 0 -7.77(-0.69%)
Aug 18, 2015 1124 1131 1119 1128 0 -3.23(-0.29%)
Aug 17, 2015 1121 1132 1114 1131 0 +9.60(+0.86%)
Aug 14, 2015 1112 1124 1105 1121 0 +6.01(+0.54%)
Aug 13, 2015 1110 1123 1100 1115 0 +0.89(+0.08%)
Aug 12, 2015 1108 1117 1098 1114 0 +3.86(+0.35%)
Aug 11, 2015 1102 1118 1098 1110 0 +5.56(+0.50%)
Aug 10, 2015 1112 1117 1098 1105 0 -2.02(-0.18%)
Aug 07, 2015 1101 1112 1091 1107 0 +4.02(+0.36%)
Aug 06, 2015 1100 1108 1084 1103 0 +1.73(+0.16%)
Aug 05, 2015 1109 1114 1094 1101 0 -5.30(-0.48%)
Aug 04, 2015 1111 1122 1100 1106 0 -8.09(-0.73%)
Aug 03, 2015 1110 1119 1105 1115 0 +5.12(+0.46%)
Jul 31, 2015 1111 1122 1103 1109 0 +7.65(+0.69%)
Jul 30, 2015 1103 1111 1094 1102 0 -4.07(-0.37%)
Jul 29, 2015 1100 1109 1091 1106 0 +5.20(+0.47%)
Jul 28, 2015 1100 1109 1092 1101 0 +2.51(+0.23%)
Jul 27, 2015 1096 1107 1092 1098 0 +1.91(+0.17%)
Jul 24, 2015 1092 1112 1086 1096 0 +3.91(+0.36%)
Jul 23, 2015 1103 1106 1084 1092 0 -11.90(-1.08%)
Jul 22, 2015 1099 1110 1097 1104 0 +2.39(+0.22%)
Jul 21, 2015 1107 1113 1099 1102 0 -4.66(-0.42%)
Jul 20, 2015 1103 1110 1097 1106 0 +2.75(+0.25%)
Jul 17, 2015 1107 1110 1098 1104 0 -4.19(-0.38%)
Jul 16, 2015 1103 1112 1100 1108 0 +8.44(+0.77%)
Jul 15, 2015 1095 1104 1089 1099 0 +2.10(+0.19%)
Jul 14, 2015 1097 1103 1089 1097 0 +2.38(+0.22%)
Jul 13, 2015 1100 1109 1088 1095 0 +1.61(+0.15%)
Jul 10, 2015 1091 1102 1085 1093 0 +8.44(+0.78%)
Jul 09, 2015 1096 1101 1082 1085 0 -4.98(-0.46%)
Jul 08, 2015 1089 1098 1083 1090 0 -5.18(-0.47%)
Jul 07, 2015 1084 1099 1078 1095 0 +16.73(+1.55%)
Jul 06, 2015 1068 1081 1065 1078 0 +5.21(+0.49%)
Jul 02, 2015 1073 1073 1073 1073 0 +3.15(+0.29%)
Jul 01, 2015 1056 1072 1048 1070 0 +15.95(+1.51%)
Jun 30, 2015 1060 1066 1048 1054 0 +1.95(+0.19%)
Jun 29, 2015 1069 1077 1051 1052 0 -17.05(-1.59%)
Jun 26, 2015 1063 1074 1057 1069 0 +4.09(+0.38%)
Jun 25, 2015 1073 1079 1063 1065 0 -10.26(-0.95%)
Jun 24, 2015 1081 1089 1073 1075 0 -5.71(-0.53%)
Jun 23, 2015 1087 1092 1077 1081 0 -8.33(-0.76%)
Jun 22, 2015 1102 1107 1088 1089 0 -9.72(-0.88%)
Jun 19, 2015 1106 1111 1094 1099 0 -10.38(-0.94%)
Jun 18, 2015 1097 1116 1094 1109 0 +15.07(+1.38%)
Jun 17, 2015 1087 1097 1078 1094 0 +8.07(+0.74%)
Jun 16, 2015 1078 1090 1074 1086 0 +8.84(+0.82%)
Jun 15, 2015 1080 1084 1071 1077 0 -4.94(-0.46%)
Jun 12, 2015 1050 1056 1044 1082 0 -2.25(-0.21%)
Jun 11, 2015 1083 1090 1079 1085 0 +5.77(+0.53%)
Jun 10, 2015 1072 1089 1067 1079 0 +8.52(+0.80%)
Jun 09, 2015 1077 1082 1067 1070 0 -7.37(-0.68%)
Jun 08, 2015 1080 1086 1073 1078 0 -2.68(-0.25%)
Jun 05, 2015 1083 1091 1072 1080 0 -12.36(-1.13%)
Jun 04, 2015 1093 1100 1087 1093 0 -2.76(-0.25%)
Jun 03, 2015 1109 1114 1092 1096 0 -15.59(-1.40%)
Jun 02, 2015 1117 1120 1105 1111 0 -10.12(-0.90%)
Jun 01, 2015 1111 1126 1105 1121 0 +12.34(+1.11%)
May 29, 2015 1120 1124 1105 1109 0 -11.06(-0.99%)
May 28, 2015 1122 1127 1113 1120 0 -3.32(-0.30%)
May 27, 2015 1114 1126 1109 1123 0 +12.19(+1.10%)
May 26, 2015 1119 1121 1106 1111 0 -9.64(-0.86%)
May 22, 2015 1121 1121 1121 1121 0 +0.33(+0.03%)
May 21, 2015 1127 1131 1115 1120 0 -4.66(-0.41%)
May 20, 2015 1129 1135 1122 1125 0 -2.00(-0.18%)
May 19, 2015 1126 1135 1121 1127 0 -2.74(-0.24%)
May 18, 2015 1128 1136 1122 1130 0 -3.30(-0.29%)
May 15, 2015 1126 1138 1122 1133 0 +9.91(+0.88%)
May 14, 2015 1107 1124 1104 1123 0 +21.92(+1.99%)
May 13, 2015 1116 1125 1098 1101 0 -10.35(-0.93%)
May 12, 2015 1102 1117 1092 1112 0 +3.32(+0.30%)
May 11, 2015 1122 1130 1104 1108 0 -17.95(-1.59%)
May 08, 2015 1123 1141 1118 1126 0 +16.34(+1.47%)
May 07, 2015 1097 1116 1092 1110 0 +15.86(+1.45%)
May 06, 2015 1098 1104 1086 1094 0 -3.29(-0.30%)
May 05, 2015 1117 1121 1093 1097 0 -24.29(-2.17%)
May 04, 2015 1124 1134 1117 1122 0 +1.65(+0.15%)
May 01, 2015 1112 1130 1109 1120 0 +10.51(+0.95%)
Apr 30, 2015 1122 1129 1102 1109 0 -17.69(-1.57%)
Apr 29, 2015 1139 1148 1122 1127 0 -22.25(-1.94%)
Apr 28, 2015 1150 1157 1139 1149 0 -3.71(-0.32%)
Apr 27, 2015 1156 1164 1148 1153 0 +0.78(+0.07%)
Apr 24, 2015 1152 1161 1146 1152 0 +1.93(+0.17%)
Apr 23, 2015 1148 1156 1143 1150 0 +1.55(+0.13%)
Apr 22, 2015 1146 1156 1141 1149 0 +3.21(+0.28%)
Apr 21, 2015 1147 1155 1141 1146 0 +2.47(+0.22%)
Apr 20, 2015 1142 1150 1136 1143 0 +3.52(+0.31%)
Apr 17, 2015 1142 1149 1132 1140 0 -6.78(-0.59%)
Apr 16, 2015 1140 1152 1135 1146 0 +3.27(+0.29%)
Apr 15, 2015 1151 1157 1140 1143 0 -7.18(-0.62%)
Apr 14, 2015 1150 1158 1145 1150 0 +4.11(+0.36%)
Apr 13, 2015 1150 1157 1144 1146 0 -4.09(-0.36%)
Apr 10, 2015 1157 1166 1146 1150 0 -0.56(-0.05%)
Apr 09, 2015 1171 1173 1146 1151 0 -22.01(-1.88%)
Apr 08, 2015 1173 1180 1167 1173 0 +0.99(+0.08%)
Apr 07, 2015 1190 1192 1171 1172 0 -19.70(-1.65%)
Apr 06, 2015 1183 1198 1179 1192 0 +11.12(+0.94%)
Apr 02, 2015 1180 1180 1180 1180 0 +9.44(+0.81%)
Apr 01, 2015 1173 1180 1160 1171 0 -3.30(-0.28%)
Mar 31, 2015 1183 1190 1171 1174 0 -11.22(-0.95%)
Mar 30, 2015 1174 1188 1168 1186 0 +16.39(+1.40%)
Mar 27, 2015 1168 1177 1161 1169 0 +0.03(+0.00%)
Mar 26, 2015 1171 1180 1163 1169 0 -6.00(-0.51%)
Mar 25, 2015 1197 1202 1172 1175 0 -21.35(-1.78%)
Mar 24, 2015 1204 1209 1194 1197 0 -9.79(-0.81%)
Mar 23, 2015 1207 1218 1199 1206 0 -0.12(-0.01%)
Mar 20, 2015 1182 1210 1177 1206 0 +27.07(+2.30%)
Mar 19, 2015 1177 1189 1172 1179 0 -2.07(-0.18%)
Mar 18, 2015 1157 1185 1149 1181 0 +23.80(+2.06%)
Mar 17, 2015 1155 1164 1149 1158 0 -0.82(-0.07%)
Mar 16, 2015 1150 1165 1146 1158 0 +13.87(+1.21%)
Mar 13, 2015 1145 1152 1135 1145 0 -0.90(-0.08%)
Mar 12, 2015 1132 1149 1129 1145 0 +18.06(+1.60%)
Mar 11, 2015 1129 1136 1121 1127 0 -0.81(-0.07%)
Mar 10, 2015 1128 1138 1121 1128 0 -2.41(-0.21%)
Mar 09, 2015 1129 1139 1122 1131 0 +9.06(+0.81%)
Mar 06, 2015 1141 1145 1116 1122 0 -35.81(-3.09%)
Mar 05, 2015 1160 1171 1153 1157 0 +2.96(+0.26%)
Mar 04, 2015 1154 1168 1150 1154 0 -11.73(-1.01%)
Mar 03, 2015 1166 1169 1161 1166 0 -3.05(-0.26%)
Mar 02, 2015 1163 1182 1160 1169 0 +6.87(+0.59%)
Feb 27, 2015 1156 1167 1147 1162 0 +8.07(+0.70%)
Feb 26, 2015 1158 1160 1150 1154 0 -12.00(-1.03%)
Feb 25, 2015 1166 1179 1161 1166 0 -0.61(-0.05%)
Feb 24, 2015 1183 1186 1160 1167 0 -23.22(-1.95%)
Feb 23, 2015 1182 1193 1176 1190 0 +9.93(+0.84%)
Feb 20, 2015 1167 1184 1163 1180 0 +12.20(+1.04%)
Feb 19, 2015 1187 1191 1164 1168 0 -25.03(-2.10%)
Feb 18, 2015 1183 1195 1170 1193 0 +10.52(+0.89%)
Feb 17, 2015 1184 1197 1177 1182 0 -2.30(-0.19%)
Feb 13, 2015 1185 1185 1185 1185 0 -7.94(-0.67%)
Feb 12, 2015 1182 1196 1175 1193 0 +13.71(+1.16%)
Feb 11, 2015 1183 1191 1170 1179 0 -2.97(-0.25%)
Feb 10, 2015 1180 1187 1166 1182 0 +4.51(+0.38%)
Feb 09, 2015 1184 1192 1174 1177 0 -6.84(-0.58%)
Feb 06, 2015 1215 1216 1177 1184 0 -34.35(-2.82%)
Feb 05, 2015 1208 1221 1201 1219 0 +13.34(+1.11%)
Feb 04, 2015 1208 1215 1195 1205 0 -4.73(-0.39%)
Feb 03, 2015 1201 1212 1188 1210 0 +9.94(+0.83%)
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.