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 (%)
May 29, 2009 448.90 459.73 438.97 457.97 0 +10.76(+2.41%)
May 28, 2009 443.18 451.62 429.52 447.21 0 +7.64(+1.74%)
May 27, 2009 456.00 459.39 435.47 439.56 0 -15.61(-3.43%)
May 26, 2009 428.02 459.39 423.17 455.18 0 +23.23(+5.38%)
May 25, 2009 431.95 431.95 431.95 431.95 0 +0.00(+0.00%)
May 22, 2009 443.34 449.59 430.08 431.95 0 -10.48(-2.37%)
May 21, 2009 434.62 449.49 428.14 442.43 0 +0.87(+0.20%)
May 20, 2009 453.42 465.40 438.36 441.56 0 -4.16(-0.93%)
May 19, 2009 450.15 460.20 438.80 445.72 0 -10.04(-2.20%)
May 18, 2009 428.64 458.97 424.40 455.76 0 +16.52(+3.76%)
May 17, 2009 439.24 439.24 439.24 0 +9.36(+2.18%)
May 15, 2009 441.93 448.76 422.38 429.88 0 -19.66(-4.37%)
May 14, 2009 432.00 455.97 424.73 449.54 0 +15.20(+3.50%)
May 13, 2009 450.63 457.48 430.05 434.33 0 -29.12(-6.28%)
May 12, 2009 472.26 480.74 447.10 463.46 0 -4.04(-0.86%)
May 11, 2009 471.81 484.15 461.83 467.49 0 -20.40(-4.18%)
May 08, 2009 462.79 491.43 453.24 487.89 0 +38.80(+8.64%)
May 07, 2009 484.61 492.76 443.65 449.09 0 -33.52(-6.95%)
May 06, 2009 471.50 493.97 454.62 482.61 0 +15.81(+3.39%)
May 05, 2009 474.49 484.75 458.91 466.81 0 -17.43(-3.60%)
May 04, 2009 456.65 486.39 454.51 484.23 0 +37.48(+8.39%)
May 01, 2009 460.81 467.19 440.67 446.75 0 -17.59(-3.79%)
Apr 30, 2009 467.12 483.29 455.71 464.34 0 -0.28(-0.06%)
Apr 29, 2009 449.06 471.83 437.67 464.62 0 +18.25(+4.09%)
Apr 28, 2009 431.52 460.13 429.29 446.38 0 +4.70(+1.06%)
Apr 27, 2009 457.47 466.04 429.12 441.68 0 -29.30(-6.22%)
Apr 24, 2009 447.51 482.53 440.24 470.98 0 +22.41(+5.00%)
Apr 23, 2009 429.27 453.95 421.83 448.57 0 +19.46(+4.54%)
Apr 22, 2009 431.64 455.49 421.60 429.11 0 -17.47(-3.91%)
Apr 21, 2009 402.54 451.32 393.66 446.58 0 +37.93(+9.28%)
Apr 20, 2009 439.97 447.64 405.60 408.65 0 -47.18(-10.35%)
Apr 17, 2009 445.97 471.75 436.05 455.82 0 +5.03(+1.12%)
Apr 16, 2009 432.89 468.03 416.48 450.79 0 +15.50(+3.56%)
Apr 15, 2009 399.10 437.85 394.66 435.29 0 +32.63(+8.10%)
Apr 14, 2009 429.94 437.36 399.24 402.66 0 -34.95(-7.99%)
Apr 13, 2009 424.06 447.29 414.58 437.62 0 +2.73(+0.63%)
Apr 10, 2009 399.35 438.23 392.84 434.88 0 +0.00(+0.00%)
Apr 09, 2009 399.35 438.23 392.84 434.88 0 +47.72(+12.32%)
Apr 08, 2009 382.10 394.74 373.63 387.17 0 +8.33(+2.20%)
Apr 07, 2009 399.78 407.56 377.31 378.83 0 -33.37(-8.10%)
Apr 06, 2009 406.10 422.30 393.93 412.21 0 -3.83(-0.92%)
Apr 03, 2009 381.59 418.56 372.94 416.04 0 +31.43(+8.17%)
Apr 02, 2009 371.11 391.23 363.15 384.61 0 +23.91(+6.63%)
Apr 01, 2009 355.02 369.70 349.31 360.70 0 -3.60(-0.99%)
Mar 31, 2009 344.29 369.74 340.56 364.30 0 +24.83(+7.31%)
Mar 30, 2009 349.20 355.13 335.51 339.47 0 -20.58(-5.72%)
Mar 27, 2009 366.64 375.07 355.80 360.05 0 -25.18(-6.54%)
Mar 26, 2009 377.82 389.49 358.62 385.23 0 +15.70(+4.25%)
Mar 25, 2009 369.85 380.88 339.92 369.53 0 +5.29(+1.45%)
Mar 24, 2009 383.31 396.26 358.57 364.24 0 -29.01(-7.38%)
Mar 23, 2009 362.53 395.82 361.32 393.25 0 +53.52(+15.75%)
Mar 20, 2009 366.55 372.32 337.65 339.73 0 -35.12(-9.37%)
Mar 19, 2009 393.82 403.33 365.68 374.85 0 -15.62(-4.00%)
Mar 18, 2009 366.42 394.62 355.60 390.47 0 +15.72(+4.20%)
Mar 17, 2009 347.06 375.89 339.56 374.75 0 +27.16(+7.81%)
Mar 16, 2009 377.44 381.43 345.32 347.59 0 -27.58(-7.35%)
Mar 13, 2009 384.40 388.56 361.37 375.17 0 -7.33(-1.92%)
Mar 12, 2009 352.38 386.35 347.05 382.50 0 +26.99(+7.59%)
Mar 11, 2009 365.15 372.48 345.71 355.52 0 -7.04(-1.94%)
Mar 10, 2009 326.21 365.47 321.79 362.56 0 +43.08(+13.49%)
Mar 09, 2009 306.38 323.77 301.23 319.48 0 +6.33(+2.02%)
Mar 06, 2009 318.90 326.16 291.87 313.15 0 -3.69(-1.16%)
Mar 05, 2009 325.03 335.59 311.17 316.84 0 -20.42(-6.05%)
Mar 04, 2009 337.07 349.35 324.18 337.25 0 +6.93(+2.10%)
Mar 03, 2009 332.07 345.43 314.62 330.32 0 +3.40(+1.04%)
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.