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 (%)
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%)
Mar 02, 2009 342.81 351.82 322.96 326.92 0 -26.26(-7.44%)
Feb 27, 2009 348.67 371.42 343.68 353.19 0 -4.74(-1.32%)
Feb 26, 2009 379.51 389.70 354.61 357.93 0 -17.20(-4.59%)
Feb 25, 2009 378.04 393.09 359.99 375.13 0 -9.02(-2.35%)
Feb 24, 2009 356.36 387.25 349.55 384.15 0 +29.96(+8.46%)
Feb 23, 2009 383.44 390.00 351.70 354.19 0 -27.81(-7.28%)
Feb 21, 2009 382.00 382.00 382.00 0 +0.00(+0.00%)
Feb 20, 2009 347.88 386.10 341.76 382.00 0 +21.98(+6.11%)
Feb 19, 2009 382.23 390.67 356.02 360.02 0 -17.40(-4.61%)
Feb 18, 2009 376.39 385.80 360.14 377.41 0 +4.41(+1.18%)
Feb 17, 2009 383.67 393.48 367.31 373.00 0 -26.39(-6.61%)
Feb 16, 2009 399.39 399.39 399.39 399.39 0 +0.00(+0.00%)
Feb 14, 2009 399.39 399.39 399.39 0 +0.00(+0.00%)
Feb 13, 2009 417.03 425.39 395.25 399.39 0 -23.63(-5.59%)
Feb 12, 2009 419.10 429.39 393.06 423.02 0 -6.22(-1.45%)
Feb 11, 2009 424.12 435.85 407.34 429.25 0 +7.83(+1.86%)
Feb 10, 2009 453.93 462.80 417.43 421.42 0 -40.77(-8.82%)
Feb 09, 2009 453.58 465.49 443.97 462.19 0 +4.51(+0.99%)
Feb 06, 2009 429.79 461.90 425.33 457.67 0 +29.82(+6.97%)
Feb 05, 2009 427.50 445.56 410.74 427.85 0 -8.05(-1.85%)
Feb 04, 2009 445.31 458.70 432.75 435.90 0 -8.95(-2.01%)
Feb 03, 2009 450.31 456.85 434.22 444.85 0 -4.75(-1.06%)
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.