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, 2020 1078 1092 1061 1075 0 -11.55(-1.06%)
May 28, 2020 1096 1107 1071 1087 0 -1.38(-0.13%)
May 27, 2020 1094 1104 1063 1088 0 +14.37(+1.34%)
May 26, 2020 1071 1088 1056 1074 0 +37.92(+3.66%)
May 22, 2020 1034 1044 1021 1036 0 +2.42(+0.23%)
May 21, 2020 1033 1050 1024 1034 0 -2.87(-0.28%)
May 20, 2020 1037 1047 1020 1037 0 +11.99(+1.17%)
May 19, 2020 1033 1047 1015 1025 0 -11.65(-1.12%)
May 18, 2020 1016 1049 1009 1036 0 +53.90(+5.49%)
May 15, 2020 974.67 990.88 956.65 982.33 0 -5.51(-0.56%)
May 14, 2020 966.58 992.94 944.37 987.84 0 +6.38(+0.65%)
May 13, 2020 999.67 1010 969.51 981.46 0 -24.25(-2.41%)
May 12, 2020 1052 1057 1001 1006 0 -40.02(-3.83%)
May 11, 2020 1051 1067 1032 1046 0 -14.97(-1.41%)
May 08, 2020 1055 1074 1040 1061 0 +21.10(+2.03%)
May 07, 2020 1031 1056 1020 1040 0 +19.57(+1.92%)
May 06, 2020 1040 1051 1015 1020 0 -16.09(-1.55%)
May 05, 2020 1045 1062 1029 1036 0 +3.28(+0.32%)
May 04, 2020 1026 1043 1008 1033 0 -4.76(-0.46%)
May 01, 2020 1043 1061 1021 1038 0 -33.13(-3.09%)
Apr 30, 2020 1068 1082 1045 1071 0 -9.60(-0.89%)
Apr 29, 2020 1078 1104 1059 1080 0 +26.40(+2.50%)
Apr 28, 2020 1067 1084 1043 1054 0 +12.16(+1.17%)
Apr 27, 2020 1019 1050 1011 1042 0 +29.67(+2.93%)
Apr 24, 2020 1007 1022 991.33 1012 0 +7.70(+0.77%)
Apr 23, 2020 1014 1031 995.01 1004 0 -8.73(-0.86%)
Apr 22, 2020 1017 1031 999.17 1013 0 +14.29(+1.43%)
Apr 21, 2020 997.85 1019 981.65 998.84 0 -19.12(-1.88%)
Apr 20, 2020 1039 1053 1013 1018 0 -41.06(-3.88%)
Apr 17, 2020 1054 1076 1036 1059 0 +28.09(+2.72%)
Apr 16, 2020 1053 1061 1017 1031 0 -16.53(-1.58%)
Apr 15, 2020 1059 1074 1029 1047 0 -41.46(-3.81%)
Apr 14, 2020 1081 1107 1065 1089 0 +32.04(+3.03%)
Apr 13, 2020 1083 1092 1039 1057 0 -30.35(-2.79%)
Apr 09, 2020 1061 1115 1051 1087 0 +48.86(+4.71%)
Apr 08, 2020 1003 1048 985.89 1038 0 +49.47(+5.00%)
Apr 07, 2020 1014 1041 979.45 988.89 0 +13.01(+1.33%)
Apr 06, 2020 944.62 989.97 933.43 975.88 0 +72.66(+8.04%)
Apr 03, 2020 906.06 927.71 885.43 903.21 0 -10.19(-1.12%)
Apr 02, 2020 911.02 942.86 884.84 913.40 0 -10.56(-1.14%)
Apr 01, 2020 940.74 955.08 895.40 923.96 0 -59.55(-6.05%)
Mar 31, 2020 993.35 1011 953.21 983.51 0 -16.75(-1.67%)
Mar 30, 2020 1005 1022 958.64 1000 0 +0.55(+0.05%)
Mar 27, 2020 970.31 1031 951.02 999.71 0 +2.63(+0.26%)
Mar 26, 2020 953.67 1013 932.83 997.08 0 +51.55(+5.45%)
Mar 25, 2020 911.46 999.88 889.33 945.53 0 +40.07(+4.43%)
Mar 24, 2020 884.80 925.89 854.37 905.46 0 +59.74(+7.06%)
Mar 23, 2020 876.34 892.27 807.30 845.71 0 -33.94(-3.86%)
Mar 20, 2020 940.36 975.20 862.58 879.66 0 -50.91(-5.47%)
Mar 19, 2020 912.50 974.91 876.89 930.56 0 +13.24(+1.44%)
Mar 18, 2020 953.98 996.39 868.24 917.33 0 -93.30(-9.23%)
Mar 17, 2020 984.63 1039 933.67 1011 0 +44.59(+4.62%)
Mar 16, 2020 1046 1078 957.08 966.04 0 -185.36(-16.10%)
Mar 13, 2020 1121 1163 1060 1151 0 +86.59(+8.13%)
Mar 12, 2020 1105 1154 1041 1065 0 -118.17(-9.99%)
Mar 11, 2020 1222 1231 1170 1183 0 -68.03(-5.44%)
Mar 10, 2020 1228 1261 1185 1251 0 +52.27(+4.36%)
Mar 09, 2020 1218 1247 1187 1199 0 -90.27(-7.00%)
Mar 06, 2020 1274 1298 1250 1289 0 -16.73(-1.28%)
Mar 05, 2020 1310 1324 1287 1306 0 -25.92(-1.95%)
Mar 04, 2020 1304 1338 1295 1332 0 +46.31(+3.60%)
Mar 03, 2020 1302 1328 1270 1285 0 -13.18(-1.01%)
Mar 02, 2020 1256 1304 1240 1299 0 +52.63(+4.22%)
Feb 28, 2020 1242 1267 1205 1246 0 -24.76(-1.95%)
Feb 27, 2020 1320 1335 1267 1271 0 -72.02(-5.36%)
Feb 26, 2020 1349 1370 1333 1343 0 -5.57(-0.41%)
Feb 25, 2020 1390 1394 1343 1348 0 -38.40(-2.77%)
Feb 24, 2020 1387 1403 1373 1387 0 -23.47(-1.66%)
Feb 21, 2020 1408 1422 1398 1410 0 -0.03(-0.00%)
Feb 20, 2020 1400 1419 1387 1410 0 +12.08(+0.86%)
Feb 19, 2020 1412 1418 1391 1398 0 -14.83(-1.05%)
Feb 18, 2020 1412 1419 1401 1413 0 -4.53(-0.32%)
Feb 14, 2020 1408 1421 1402 1417 0 +11.67(+0.83%)
Feb 13, 2020 1397 1413 1395 1406 0 +3.43(+0.24%)
Feb 12, 2020 1397 1411 1389 1402 0 +7.32(+0.52%)
Feb 11, 2020 1400 1409 1388 1395 0 -2.44(-0.17%)
Feb 10, 2020 1388 1400 1381 1397 0 +13.27(+0.96%)
Feb 07, 2020 1389 1394 1377 1384 0 -5.26(-0.38%)
Feb 06, 2020 1386 1397 1378 1389 0 +6.68(+0.48%)
Feb 05, 2020 1382 1393 1372 1383 0 +6.12(+0.44%)
Feb 04, 2020 1366 1387 1359 1377 0 +18.01(+1.33%)
Feb 03, 2020 1357 1374 1349 1359 0 +1.94(+0.14%)
Jan 31, 2020 1374 1380 1351 1357 0 -20.54(-1.49%)
Jan 30, 2020 1370 1385 1361 1377 0 +0.46(+0.03%)
Jan 29, 2020 1386 1394 1370 1377 0 -0.58(-0.04%)
Jan 28, 2020 1373 1385 1367 1377 0 +7.60(+0.55%)
Jan 27, 2020 1372 1381 1362 1370 0 -13.67(-0.99%)
Jan 24, 2020 1391 1397 1377 1383 0 -5.52(-0.40%)
Jan 23, 2020 1380 1392 1372 1389 0 +9.40(+0.68%)
Jan 22, 2020 1392 1398 1375 1380 0 -8.50(-0.61%)
Jan 21, 2020 1380 1393 1375 1388 0 +7.03(+0.51%)
Jan 20, 2020 1379 1388 1372 1381 0 +0.00(+0.00%)
Jan 17, 2020 1379 1388 1372 1381 0 +4.61(+0.33%)
Jan 16, 2020 1368 1379 1363 1376 0 +12.93(+0.95%)
Jan 15, 2020 1359 1372 1354 1363 0 +7.05(+0.52%)
Jan 14, 2020 1360 1365 1346 1356 0 -5.21(-0.38%)
Jan 13, 2020 1347 1365 1345 1362 0 +15.71(+1.17%)
Jan 10, 2020 1340 1350 1334 1346 0 +8.23(+0.62%)
Jan 09, 2020 1337 1345 1330 1338 0 +1.77(+0.13%)
Jan 08, 2020 1329 1342 1324 1336 0 +6.62(+0.50%)
Jan 07, 2020 1336 1342 1321 1329 0 -12.38(-0.92%)
Jan 06, 2020 1334 1348 1327 1342 0 +2.96(+0.22%)
Jan 03, 2020 1323 1344 1321 1339 0 +7.59(+0.57%)
Jan 02, 2020 1350 1355 1321 1331 0 -12.65(-0.94%)
Dec 31, 2019 1332 1345 1329 1344 0 +8.16(+0.61%)
Dec 30, 2019 1332 1341 1325 1336 0 -1.30(-0.10%)
Dec 27, 2019 1338 1343 1330 1337 0 +2.65(+0.20%)
Dec 26, 2019 1328 1337 1323 1334 0 +7.75(+0.58%)
Dec 24, 2019 1325 1331 1320 1327 0 +3.15(+0.24%)
Dec 23, 2019 1330 1335 1317 1323 0 -3.26(-0.25%)
Dec 20, 2019 1328 1337 1318 1327 0 +3.65(+0.28%)
Dec 19, 2019 1316 1327 1312 1323 0 +6.22(+0.47%)
Dec 18, 2019 1309 1323 1305 1317 0 +6.77(+0.52%)
Dec 17, 2019 1321 1326 1304 1310 0 -8.82(-0.67%)
Dec 16, 2019 1315 1324 1303 1319 0 +8.05(+0.61%)
Dec 13, 2019 1311 1320 1297 1311 0 +1.13(+0.09%)
Dec 12, 2019 1321 1331 1301 1310 0 -14.35(-1.08%)
Dec 11, 2019 1337 1342 1316 1324 0 -12.34(-0.92%)
Dec 10, 2019 1340 1347 1328 1336 0 -4.77(-0.36%)
Dec 09, 2019 1341 1347 1331 1341 0 +0.37(+0.03%)
Dec 06, 2019 1338 1349 1334 1341 0 +6.12(+0.46%)
Dec 05, 2019 1332 1339 1324 1335 0 +2.74(+0.21%)
Dec 04, 2019 1324 1341 1321 1332 0 +5.51(+0.42%)
Dec 03, 2019 1319 1332 1313 1326 0 +2.13(+0.16%)
Dec 02, 2019 1341 1345 1321 1324 0 -17.94(-1.34%)
Nov 29, 2019 1347 1354 1338 1342 0 -4.64(-0.34%)
Nov 27, 2019 1339 1349 1333 1347 0 +7.82(+0.58%)
Nov 26, 2019 1329 1343 1322 1339 0 +12.72(+0.96%)
Nov 25, 2019 1324 1336 1317 1326 0 +8.26(+0.63%)
Nov 22, 2019 1322 1328 1308 1318 0 -1.67(-0.13%)
Nov 21, 2019 1333 1335 1316 1320 0 -16.33(-1.22%)
Nov 20, 2019 1343 1348 1327 1336 0 -7.91(-0.59%)
Nov 19, 2019 1347 1353 1335 1344 0 -1.44(-0.11%)
Nov 18, 2019 1342 1353 1337 1345 0 +4.73(+0.35%)
Nov 15, 2019 1337 1345 1330 1341 0 +6.01(+0.45%)
Nov 14, 2019 1329 1340 1325 1335 0 +5.78(+0.43%)
Nov 13, 2019 1319 1335 1316 1329 0 +10.22(+0.78%)
Nov 12, 2019 1329 1339 1315 1319 0 -9.59(-0.72%)
Nov 11, 2019 1324 1335 1318 1328 0 +1.41(+0.11%)
Nov 08, 2019 1327 1337 1318 1327 0 -3.23(-0.24%)
Nov 07, 2019 1337 1344 1321 1330 0 -7.69(-0.57%)
Nov 06, 2019 1339 1348 1329 1338 0 +0.98(+0.07%)
Nov 05, 2019 1350 1354 1327 1337 0 -16.79(-1.24%)
Nov 04, 2019 1356 1364 1342 1354 0 -2.93(-0.22%)
Nov 01, 2019 1355 1368 1339 1356 0 +4.67(+0.35%)
Oct 31, 2019 1356 1366 1336 1352 0 -0.16(-0.01%)
Oct 30, 2019 1345 1360 1327 1352 0 +6.33(+0.47%)
Oct 29, 2019 1348 1361 1337 1346 0 -3.39(-0.25%)
Oct 28, 2019 1350 1357 1339 1349 0 +0.19(+0.01%)
Oct 25, 2019 1354 1362 1339 1349 0 -9.47(-0.70%)
Oct 24, 2019 1359 1367 1345 1358 0 +0.59(+0.04%)
Oct 23, 2019 1354 1364 1343 1358 0 +3.33(+0.25%)
Oct 22, 2019 1359 1366 1346 1354 0 -2.27(-0.17%)
Oct 21, 2019 1344 1358 1340 1357 0 +13.77(+1.03%)
Oct 18, 2019 1335 1347 1328 1343 0 +7.40(+0.55%)
Oct 17, 2019 1333 1342 1327 1335 0 +3.23(+0.24%)
Oct 16, 2019 1328 1337 1319 1332 0 -9.88(-0.74%)
Oct 15, 2019 1342 1349 1331 1342 0 +1.17(+0.09%)
Oct 14, 2019 1341 1347 1331 1341 0 -0.71(-0.05%)
Oct 11, 2019 1342 1355 1333 1342 0 +5.09(+0.38%)
Oct 10, 2019 1335 1344 1327 1337 0 +2.13(+0.16%)
Oct 09, 2019 1338 1345 1328 1334 0 +3.46(+0.26%)
Oct 08, 2019 1337 1345 1323 1331 0 -8.34(-0.62%)
Oct 07, 2019 1337 1349 1332 1339 0 -1.69(-0.13%)
Oct 04, 2019 1335 1345 1329 1341 0 +10.40(+0.78%)
Oct 03, 2019 1318 1338 1311 1331 0 +11.62(+0.88%)
Oct 02, 2019 1324 1331 1309 1319 0 -6.98(-0.53%)
Oct 01, 2019 1337 1344 1316 1326 0 -11.52(-0.86%)
Sep 30, 2019 1336 1347 1331 1337 0 +2.27(+0.17%)
Sep 27, 2019 1340 1345 1325 1335 0 -5.37(-0.40%)
Sep 26, 2019 1335 1346 1329 1341 0 +8.87(+0.67%)
Sep 25, 2019 1326 1339 1321 1332 0 +5.58(+0.42%)
Sep 24, 2019 1331 1340 1318 1326 0 -1.10(-0.08%)
Sep 23, 2019 1320 1336 1315 1327 0 +2.30(+0.17%)
Sep 20, 2019 1331 1340 1320 1325 0 -3.35(-0.25%)
Sep 19, 2019 1333 1340 1324 1328 0 -1.62(-0.12%)
Sep 18, 2019 1336 1340 1317 1330 0 -1.65(-0.12%)
Sep 17, 2019 1325 1337 1317 1332 0 +9.08(+0.69%)
Sep 16, 2019 1312 1326 1306 1322 0 +10.62(+0.81%)
Sep 13, 2019 1324 1333 1305 1312 0 -15.60(-1.18%)
Sep 12, 2019 1336 1344 1317 1327 0 +0.15(+0.01%)
Sep 11, 2019 1318 1332 1307 1327 0 +6.45(+0.49%)
Sep 10, 2019 1320 1333 1299 1321 0 -4.00(-0.30%)
Sep 09, 2019 1324 1335 1307 1325 0 +1.48(+0.11%)
Sep 06, 2019 1320 1329 1314 1323 0 +5.35(+0.41%)
Sep 05, 2019 1321 1328 1307 1318 0 -3.39(-0.26%)
Sep 04, 2019 1317 1326 1311 1321 0 +12.17(+0.93%)
Sep 03, 2019 1300 1315 1294 1309 0 +5.59(+0.43%)
Aug 30, 2019 1305 1310 1296 1304 0 +2.82(+0.22%)
Aug 29, 2019 1296 1305 1289 1301 0 +12.11(+0.94%)
Aug 28, 2019 1285 1294 1280 1289 0 +4.18(+0.33%)
Aug 27, 2019 1298 1304 1282 1285 0 -6.37(-0.49%)
Aug 26, 2019 1290 1296 1278 1291 0 +9.73(+0.76%)
Aug 23, 2019 1300 1311 1276 1281 0 -22.38(-1.72%)
Aug 22, 2019 1299 1308 1291 1304 0 +5.62(+0.43%)
Aug 21, 2019 1299 1306 1289 1298 0 +3.88(+0.30%)
Aug 20, 2019 1307 1311 1292 1294 0 -10.37(-0.79%)
Aug 19, 2019 1301 1311 1293 1304 0 +10.72(+0.83%)
Aug 16, 2019 1285 1300 1280 1294 0 +12.89(+1.01%)
Aug 15, 2019 1274 1290 1265 1281 0 +8.67(+0.68%)
Aug 14, 2019 1285 1292 1268 1272 0 -21.31(-1.65%)
Aug 13, 2019 1286 1302 1275 1293 0 +6.98(+0.54%)
Aug 12, 2019 1287 1297 1278 1286 0 -3.65(-0.28%)
Aug 09, 2019 1289 1299 1276 1290 0 -3.18(-0.25%)
Aug 08, 2019 1276 1296 1266 1293 0 +19.23(+1.51%)
Aug 07, 2019 1258 1283 1246 1274 0 +11.08(+0.88%)
Aug 06, 2019 1253 1272 1244 1263 0 +13.42(+1.07%)
Aug 05, 2019 1272 1276 1235 1250 0 -31.68(-2.47%)
Aug 02, 2019 1276 1291 1267 1281 0 +2.87(+0.22%)
Aug 01, 2019 1284 1298 1264 1278 0 -7.23(-0.56%)
Jul 31, 2019 1296 1312 1278 1286 0 -4.36(-0.34%)
Jul 30, 2019 1285 1300 1279 1290 0 +3.31(+0.26%)
Jul 29, 2019 1282 1296 1278 1287 0 +8.16(+0.64%)
Jul 26, 2019 1277 1287 1268 1279 0 +3.41(+0.27%)
Jul 25, 2019 1281 1285 1266 1275 0 -5.83(-0.46%)
Jul 24, 2019 1281 1287 1271 1281 0 +2.27(+0.18%)
Jul 23, 2019 1267 1281 1260 1279 0 +14.80(+1.17%)
Jul 22, 2019 1266 1273 1257 1264 0 +0.01(+0.00%)
Jul 19, 2019 1287 1290 1261 1264 0 -21.60(-1.68%)
Jul 18, 2019 1281 1290 1272 1285 0 +2.96(+0.23%)
Jul 17, 2019 1289 1295 1274 1282 0 -4.58(-0.36%)
Jul 16, 2019 1287 1293 1279 1287 0 -3.09(-0.24%)
Jul 15, 2019 1292 1300 1285 1290 0 +0.80(+0.06%)
Jul 12, 2019 1292 1296 1283 1289 0 -0.59(-0.05%)
Jul 11, 2019 1303 1307 1283 1290 0 -13.11(-1.01%)
Jul 10, 2019 1300 1308 1291 1303 0 +7.47(+0.58%)
Jul 09, 2019 1288 1299 1283 1296 0 +5.06(+0.39%)
Jul 08, 2019 1284 1296 1280 1291 0 +3.50(+0.27%)
Jul 05, 2019 1283 1292 1266 1287 0 -5.21(-0.40%)
Jul 03, 2019 1280 1295 1278 1292 0 +15.73(+1.23%)
Jul 02, 2019 1262 1281 1259 1277 0 +17.89(+1.42%)
Jul 01, 2019 1270 1273 1244 1259 0 +0.55(+0.04%)
Jun 28, 2019 1254 1267 1249 1258 0 +3.91(+0.31%)
Jun 27, 2019 1249 1261 1245 1254 0 +8.22(+0.66%)
Jun 26, 2019 1265 1269 1237 1246 0 -17.07(-1.35%)
Jun 25, 2019 1280 1288 1261 1263 0 -14.25(-1.12%)
Jun 24, 2019 1288 1292 1273 1277 0 -7.02(-0.55%)
Jun 21, 2019 1295 1298 1275 1284 0 -13.83(-1.07%)
Jun 20, 2019 1299 1308 1290 1298 0 +5.88(+0.46%)
Jun 19, 2019 1286 1299 1275 1292 0 +4.94(+0.38%)
Jun 18, 2019 1296 1305 1278 1287 0 -0.74(-0.06%)
Jun 17, 2019 1280 1294 1276 1288 0 +33.02(+2.63%)
Jun 14, 2019 1254 1263 1248 1255 0 -1.99(-0.16%)
Jun 13, 2019 1253 1261 1247 1257 0 +5.16(+0.41%)
Jun 12, 2019 1251 1261 1244 1252 0 +1.54(+0.12%)
Jun 11, 2019 1252 1257 1239 1250 0 +2.79(+0.22%)
Jun 10, 2019 1253 1258 1239 1248 0 -3.55(-0.28%)
Jun 07, 2019 1252 1262 1245 1251 0 +5.41(+0.43%)
Jun 06, 2019 1245 1251 1233 1246 0 +2.51(+0.20%)
Jun 05, 2019 1228 1247 1220 1243 0 +24.00(+1.97%)
Jun 04, 2019 1220 1228 1204 1219 0 -0.94(-0.08%)
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.