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 (%)
Dec 31, 2013 872.29 872.29 872.29 0 -3.30(-0.38%)
Dec 30, 2013 873.36 880.21 870.24 875.58 0 +1.07(+0.12%)
Dec 27, 2013 874.42 878.02 867.22 874.51 0 -2.76(-0.31%)
Dec 26, 2013 878.89 885.35 873.26 877.27 0 +0.27(+0.03%)
Dec 24, 2013 834.58 881.11 871.89 877.00 0 +1.77(+0.20%)
Dec 23, 2013 877.45 883.80 871.14 875.22 0 +1.76(+0.20%)
Dec 20, 2013 866.89 876.46 863.39 873.46 0 +6.62(+0.76%)
Dec 19, 2013 875.10 878.76 860.51 866.85 0 -12.36(-1.41%)
Dec 18, 2013 865.22 882.15 853.78 879.20 0 +13.72(+1.59%)
Dec 17, 2013 859.71 869.00 855.31 865.48 0 +4.78(+0.56%)
Dec 16, 2013 859.92 867.25 854.54 860.70 0 +2.54(+0.30%)
Dec 13, 2013 858.39 870.24 852.70 858.16 0 +3.29(+0.38%)
Dec 12, 2013 860.98 865.25 851.23 854.87 0 -6.67(-0.77%)
Dec 11, 2013 880.78 882.30 859.50 861.54 0 -18.61(-2.11%)
Dec 10, 2013 879.81 888.46 875.91 880.14 0 -1.11(-0.13%)
Dec 09, 2013 877.42 884.59 871.02 881.26 0 +3.91(+0.45%)
Dec 06, 2013 876.29 882.82 869.57 877.34 0 +6.47(+0.74%)
Dec 05, 2013 866.18 875.60 859.93 870.87 0 +2.12(+0.24%)
Dec 04, 2013 858.14 877.49 853.81 868.75 0 +4.55(+0.53%)
Dec 03, 2013 861.04 870.32 856.60 864.21 0 +0.05(+0.01%)
Dec 02, 2013 869.50 875.19 858.42 864.15 0 -4.99(-0.57%)
Nov 29, 2013 878.35 882.31 866.77 869.14 0 -8.00(-0.91%)
Nov 28, 2013 829.69 879.02 866.36 877.14 0 -0.00(-0.00%)
Nov 27, 2013 868.75 879.09 865.74 877.14 0 +9.77(+1.13%)
Nov 26, 2013 870.46 876.33 862.70 867.38 0 -3.47(-0.40%)
Nov 25, 2013 876.26 880.02 867.06 870.85 0 -4.72(-0.54%)
Nov 22, 2013 879.57 882.14 869.27 875.57 0 -3.82(-0.43%)
Nov 21, 2013 874.74 882.71 870.07 879.39 0 +6.13(+0.70%)
Nov 20, 2013 882.69 891.39 869.30 873.26 0 -9.23(-1.05%)
Nov 19, 2013 887.39 892.68 877.90 882.49 0 -6.79(-0.76%)
Nov 18, 2013 895.54 900.14 886.31 889.28 0 -5.90(-0.66%)
Nov 15, 2013 891.50 900.14 886.76 895.19 0 +2.36(+0.26%)
Nov 14, 2013 888.25 900.66 885.35 892.83 0 +11.86(+1.35%)
Nov 12, 2013 883.63 887.79 873.13 880.97 0 -5.32(-0.60%)
Nov 11, 2013 884.08 893.20 880.96 886.29 0 +0.07(+0.01%)
Nov 08, 2013 890.61 895.67 872.01 886.22 0 -10.30(-1.15%)
Nov 07, 2013 907.53 912.27 893.30 896.52 0 -13.77(-1.51%)
Nov 06, 2013 911.52 920.01 906.31 910.29 0 +0.27(+0.03%)
Nov 05, 2013 918.13 924.32 906.14 910.02 0 -15.37(-1.66%)
Nov 04, 2013 923.90 930.00 914.99 925.39 0 +2.26(+0.24%)
Nov 01, 2013 919.54 931.12 911.23 923.13 0 +4.93(+0.54%)
Oct 31, 2013 924.41 930.50 911.53 918.21 0 -5.61(-0.61%)
Oct 30, 2013 927.57 933.97 916.97 923.81 0 -6.96(-0.75%)
Oct 29, 2013 936.37 940.61 922.71 930.77 0 -8.27(-0.88%)
Oct 28, 2013 945.98 948.07 930.00 939.04 0 -7.06(-0.75%)
Oct 25, 2013 938.88 951.38 931.47 946.09 0 +7.73(+0.82%)
Oct 24, 2013 937.09 944.90 929.02 938.36 0 -0.63(-0.07%)
Oct 23, 2013 935.74 942.94 929.80 939.00 0 -0.01(-0.00%)
Oct 22, 2013 931.65 944.99 926.23 939.01 0 +8.96(+0.96%)
Oct 21, 2013 934.92 937.30 923.67 930.05 0 -5.42(-0.58%)
Oct 18, 2013 940.78 944.29 929.36 935.47 0 -2.23(-0.24%)
Oct 17, 2013 921.32 940.00 918.21 937.70 0 +14.00(+1.52%)
Oct 16, 2013 910.73 926.05 907.86 923.70 0 +16.21(+1.79%)
Oct 15, 2013 907.04 915.95 902.63 907.50 0 -3.71(-0.41%)
Oct 14, 2013 904.94 914.32 900.86 911.20 0 -0.18(-0.02%)
Oct 11, 2013 898.45 912.64 895.11 911.38 0 +9.32(+1.03%)
Oct 10, 2013 887.58 903.67 884.76 902.06 0 +21.37(+2.43%)
Oct 09, 2013 880.64 890.09 876.04 880.69 0 +0.06(+0.01%)
Oct 08, 2013 888.67 893.99 878.81 880.63 0 -10.13(-1.14%)
Oct 07, 2013 876.94 896.33 878.29 890.76 0 +3.20(+0.36%)
Oct 04, 2013 883.83 895.33 880.02 887.56 0 -0.37(-0.04%)
Oct 03, 2013 896.92 904.25 882.07 887.93 0 -15.89(-1.76%)
Oct 02, 2013 895.41 909.01 893.03 903.82 0 -0.28(-0.03%)
Oct 01, 2013 890.67 913.93 888.18 904.10 0 +5.75(+0.64%)
Sep 27, 2013 898.70 905.21 891.58 898.34 0 -5.20(-0.58%)
Sep 26, 2013 898.75 906.16 895.09 903.55 0 +3.94(+0.44%)
Sep 25, 2013 897.84 904.16 891.93 899.61 0 +2.22(+0.25%)
Sep 24, 2013 904.06 909.19 894.50 897.39 0 -8.38(-0.93%)
Sep 23, 2013 907.87 917.09 900.91 905.77 0 -2.24(-0.25%)
Sep 20, 2013 925.42 928.03 906.12 908.00 0 -16.69(-1.80%)
Sep 19, 2013 927.02 938.25 920.11 924.69 0 -1.06(-0.11%)
Sep 18, 2013 894.85 928.07 885.53 925.75 0 +30.50(+3.41%)
Sep 17, 2013 894.82 904.24 890.34 895.26 0 -0.85(-0.09%)
Sep 16, 2013 904.60 907.59 890.83 896.10 0 +8.67(+0.98%)
Sep 13, 2013 883.94 892.12 881.09 887.43 0 +2.56(+0.29%)
Sep 12, 2013 890.71 897.29 881.74 884.88 0 -5.98(-0.67%)
Sep 11, 2013 884.22 893.33 879.92 890.86 0 +3.74(+0.42%)
Sep 10, 2013 890.51 895.29 879.39 887.12 0 -0.57(-0.06%)
Sep 09, 2013 873.40 888.85 869.46 887.69 0 +16.94(+1.95%)
Sep 06, 2013 865.95 879.44 863.05 870.75 0 +13.30(+1.55%)
Sep 05, 2013 866.30 869.84 854.28 857.45 0 -9.43(-1.09%)
Sep 04, 2013 859.75 871.96 855.20 866.88 0 +7.40(+0.86%)
Sep 03, 2013 874.21 877.37 850.02 859.48 0 -7.05(-0.81%)
Sep 02, 2013 837.43 878.78 863.72 866.53 0 -0.00(-0.00%)
Aug 30, 2013 873.16 879.14 863.59 866.53 0 -6.19(-0.71%)
Aug 29, 2013 867.58 875.46 862.71 872.72 0 +1.32(+0.15%)
Aug 28, 2013 874.70 879.43 865.61 871.40 0 -4.52(-0.52%)
Aug 27, 2013 871.77 882.96 866.74 875.92 0 -3.96(-0.45%)
Aug 26, 2013 883.08 887.89 875.85 879.88 0 -2.63(-0.30%)
Aug 23, 2013 875.18 885.52 869.58 882.51 0 +9.34(+1.07%)
Aug 22, 2013 869.11 876.14 860.90 873.17 0 +5.55(+0.64%)
Aug 21, 2013 865.81 881.11 855.59 867.62 0 -1.64(-0.19%)
Aug 20, 2013 852.68 874.83 851.46 869.26 0 +18.28(+2.15%)
Aug 19, 2013 860.42 865.47 848.64 850.98 0 -10.94(-1.27%)
Aug 16, 2013 878.51 882.40 859.83 861.92 0 -19.84(-2.25%)
Aug 15, 2013 890.17 894.08 875.38 881.76 0 -17.93(-1.99%)
Aug 14, 2013 901.53 907.02 895.13 899.69 0 -2.92(-0.32%)
Aug 13, 2013 914.48 917.31 897.31 902.61 0 -12.12(-1.32%)
Aug 12, 2013 917.75 921.90 908.00 914.73 0 -5.78(-0.63%)
Aug 09, 2013 911.63 927.25 909.16 920.51 0 +6.88(+0.75%)
Aug 08, 2013 915.66 919.86 906.44 913.64 0 +0.10(+0.01%)
Aug 07, 2013 913.89 919.54 906.69 913.54 0 -2.93(-0.32%)
Aug 06, 2013 917.35 926.10 911.31 916.46 0 -3.52(-0.38%)
Aug 05, 2013 919.55 926.99 913.63 919.99 0 -1.40(-0.15%)
Aug 02, 2013 922.26 933.03 915.20 921.39 0 -3.25(-0.35%)
Aug 01, 2013 933.00 939.72 918.60 924.64 0 -4.37(-0.47%)
Jul 31, 2013 944.60 949.85 919.40 929.01 0 -13.60(-1.44%)
Jul 30, 2013 948.47 957.60 937.81 942.61 0 -2.15(-0.23%)
Jul 29, 2013 950.22 955.19 940.94 944.76 0 -6.80(-0.71%)
Jul 26, 2013 947.53 956.42 939.07 951.56 0 +0.78(+0.08%)
Jul 25, 2013 945.43 954.98 940.14 950.78 0 +2.72(+0.29%)
Jul 24, 2013 968.73 971.03 940.93 948.07 0 -19.51(-2.02%)
Jul 23, 2013 970.82 974.11 961.62 967.58 0 -1.25(-0.13%)
Jul 22, 2013 964.12 971.85 960.66 968.83 0 +4.16(+0.43%)
Jul 19, 2013 966.31 971.28 958.83 964.67 0 -0.69(-0.07%)
Jul 18, 2013 959.08 969.09 954.98 965.35 0 +8.82(+0.92%)
Jul 17, 2013 955.41 962.40 950.15 956.53 0 -2.06(-0.22%)
Jul 16, 2013 957.94 965.01 953.42 958.60 0 -0.04(-0.00%)
Jul 15, 2013 954.28 963.15 949.53 958.63 0 +3.14(+0.33%)
Jul 12, 2013 960.57 964.84 949.02 955.49 0 -5.49(-0.57%)
Jul 11, 2013 947.79 964.15 945.63 960.98 0 +24.50(+2.62%)
Jul 10, 2013 936.46 942.28 927.03 936.48 0 -1.76(-0.19%)
Jul 09, 2013 929.18 942.67 925.52 938.24 0 +12.34(+1.33%)
Jul 08, 2013 925.38 936.28 921.06 925.90 0 +1.24(+0.13%)
Jul 05, 2013 930.23 934.46 903.17 924.66 0 -3.08(-0.33%)
Jul 04, 2013 899.86 935.44 917.97 927.74 0 +0.00(+0.00%)
Jul 03, 2013 930.92 935.63 917.68 927.74 0 -8.40(-0.90%)
Jul 02, 2013 920.85 940.83 919.49 936.14 0 +14.07(+1.53%)
Jul 01, 2013 929.43 936.07 917.95 922.07 0 -2.54(-0.28%)
Jun 28, 2013 928.13 937.25 917.82 924.62 0 +12.08(+1.32%)
Jun 26, 2013 908.53 919.89 903.80 912.53 0 +10.38(+1.15%)
Jun 25, 2013 893.48 908.17 885.02 902.16 0 +15.77(+1.78%)
Jun 24, 2013 881.02 905.96 865.98 886.39 0 -5.04(-0.57%)
Jun 21, 2013 885.19 901.85 874.04 891.43 0 +11.60(+1.32%)
Jun 20, 2013 908.54 910.90 874.15 879.83 0 -37.26(-4.06%)
Jun 19, 2013 945.75 949.97 912.99 917.09 0 -28.74(-3.04%)
Jun 18, 2013 941.28 952.59 936.05 945.83 0 +4.31(+0.46%)
Jun 17, 2013 944.57 952.57 934.24 941.52 0 +1.94(+0.21%)
Jun 14, 2013 935.94 952.39 930.31 939.58 0 +2.66(+0.28%)
Jun 13, 2013 910.86 940.78 908.12 936.93 0 +24.80(+2.72%)
Jun 12, 2013 929.62 931.50 909.13 912.13 0 -13.62(-1.47%)
Jun 11, 2013 932.00 939.19 921.84 925.74 0 -14.36(-1.53%)
Jun 10, 2013 947.92 952.13 934.93 940.11 0 -6.94(-0.73%)
Jun 07, 2013 950.57 955.84 933.09 947.04 0 -1.55(-0.16%)
Jun 06, 2013 932.37 950.41 926.17 948.60 0 +14.71(+1.58%)
Jun 05, 2013 939.61 947.42 928.86 933.88 0 -8.64(-0.92%)
Jun 04, 2013 953.61 959.64 939.31 942.52 0 -10.38(-1.09%)
Jun 03, 2013 948.17 961.07 936.57 952.89 0 +5.21(+0.55%)
May 31, 2013 956.21 966.89 945.44 947.68 0 -12.26(-1.28%)
May 30, 2013 968.10 976.44 956.21 959.95 0 -8.66(-0.89%)
May 29, 2013 979.47 983.49 954.03 968.61 0 -19.28(-1.95%)
May 28, 2013 1007 1013 981.18 987.89 0 -10.29(-1.03%)
May 27, 2013 963.34 1004 985.09 998.18 0 +0.00(+0.00%)
May 24, 2013 995.80 1004 984.72 998.18 0 -2.81(-0.28%)
May 23, 2013 1007 1013 988.16 1001 0 -15.58(-1.53%)
May 22, 2013 1041 1052 1011 1017 0 -25.47(-2.44%)
May 21, 2013 1038 1047 1035 1042 0 +5.61(+0.54%)
May 20, 2013 1034 1041 1029 1036 0 +1.44(+0.14%)
May 17, 2013 1031 1039 1026 1035 0 +6.57(+0.64%)
May 16, 2013 1029 1039 1022 1028 0 -6.98(-0.67%)
May 15, 2013 1027 1038 1020 1035 0 +10.22(+1.00%)
May 13, 2013 1020 1028 1016 1025 0 +4.11(+0.40%)
May 10, 2013 1019 1026 1013 1021 0 +3.68(+0.36%)
May 09, 2013 1023 1027 1013 1017 0 -7.68(-0.75%)
May 08, 2013 1023 1031 1016 1025 0 +0.34(+0.03%)
May 07, 2013 1019 1028 1013 1025 0 +5.60(+0.55%)
May 06, 2013 1012 1023 1011 1019 0 +4.63(+0.46%)
May 03, 2013 1018 1021 1008 1014 0 +2.14(+0.21%)
May 02, 2013 1008 1020 1003 1012 0 +6.24(+0.62%)
May 01, 2013 1011 1019 1002 1006 0 -8.49(-0.84%)
Apr 30, 2013 1003 1017 999.02 1015 0 +11.42(+1.14%)
Apr 29, 2013 996.41 1006 992.67 1003 0 +8.89(+0.89%)
Apr 26, 2013 995.88 999.82 990.48 994.30 0 -2.12(-0.21%)
Apr 25, 2013 999.64 1005 989.19 996.42 0 -2.53(-0.25%)
Apr 24, 2013 996.67 1004 991.42 998.95 0 +2.68(+0.27%)
Apr 23, 2013 994.77 1000 987.58 996.27 0 +5.84(+0.59%)
Apr 22, 2013 992.97 996.75 982.16 990.43 0 -1.40(-0.14%)
Apr 19, 2013 980.40 994.97 975.60 991.83 0 +13.41(+1.37%)
Apr 18, 2013 980.64 985.08 970.94 978.42 0 -1.18(-0.12%)
Apr 17, 2013 986.50 989.55 971.12 979.60 0 -12.78(-1.29%)
Apr 16, 2013 980.01 995.40 973.52 992.38 0 +16.37(+1.68%)
Apr 15, 2013 991.98 998.34 974.85 976.01 0 -21.69(-2.17%)
Apr 12, 2013 993.77 1000 989.31 997.70 0 +1.41(+0.14%)
Apr 11, 2013 990.36 1003 987.74 996.29 0 +5.52(+0.56%)
Apr 10, 2013 985.86 994.65 982.48 990.77 0 +5.87(+0.60%)
Apr 09, 2013 985.56 991.19 976.93 984.90 0 -1.09(-0.11%)
Apr 08, 2013 975.48 987.46 970.75 985.99 0 +10.00(+1.02%)
Apr 05, 2013 962.81 977.89 959.79 975.99 0 +2.86(+0.29%)
Apr 04, 2013 959.75 975.07 957.64 973.13 0 +14.63(+1.53%)
Apr 03, 2013 963.68 967.35 953.70 958.50 0 -3.13(-0.33%)
Apr 02, 2013 961.65 968.15 956.75 961.63 0 +3.12(+0.33%)
Apr 01, 2013 956.42 962.50 949.30 958.51 0 +0.83(+0.09%)
Mar 28, 2013 921.74 961.21 949.04 957.68 0 +4.00(+0.42%)
Mar 27, 2013 947.33 956.11 944.61 953.69 0 +0.09(+0.01%)
Mar 26, 2013 949.18 956.98 946.49 953.60 0 +6.16(+0.65%)
Mar 25, 2013 949.54 954.91 943.54 947.44 0 +0.31(+0.03%)
Mar 22, 2013 942.99 951.06 939.51 947.13 0 +6.11(+0.65%)
Mar 21, 2013 940.81 950.41 938.33 941.02 0 -3.35(-0.35%)
Mar 20, 2013 943.64 948.48 937.69 944.37 0 +3.50(+0.37%)
Mar 19, 2013 946.35 950.62 934.45 940.87 0 -5.72(-0.60%)
Mar 18, 2013 944.05 952.22 940.14 946.58 0 -4.17(-0.44%)
Mar 15, 2013 946.87 953.99 941.94 950.75 0 +1.79(+0.19%)
Mar 14, 2013 942.15 952.67 940.66 948.96 0 +6.48(+0.69%)
Mar 13, 2013 942.18 947.50 936.72 942.48 0 +0.21(+0.02%)
Mar 12, 2013 944.43 948.77 937.45 942.27 0 -3.63(-0.38%)
Mar 11, 2013 942.42 948.78 937.79 945.91 0 +1.26(+0.13%)
Mar 08, 2013 945.76 949.61 936.09 944.64 0 +2.38(+0.25%)
Mar 07, 2013 945.12 950.89 938.14 942.26 0 -3.42(-0.36%)
Mar 06, 2013 950.46 953.29 939.96 945.68 0 -3.33(-0.35%)
Mar 05, 2013 944.13 952.61 939.27 949.01 0 +8.42(+0.89%)
Mar 04, 2013 933.58 944.99 930.68 940.59 0 +5.54(+0.59%)
Mar 01, 2013 928.56 938.86 922.29 935.05 0 +3.29(+0.35%)
Feb 28, 2013 932.27 939.60 927.95 931.76 0 -0.88(-0.09%)
Feb 27, 2013 925.08 938.17 922.32 932.64 0 +6.35(+0.69%)
Feb 26, 2013 924.04 931.91 917.34 926.29 0 -10.28(-1.10%)
Feb 22, 2013 931.32 939.80 928.93 936.57 0 +8.31(+0.90%)
Feb 21, 2013 934.00 938.33 922.90 928.26 0 -7.43(-0.79%)
Feb 20, 2013 940.30 948.00 933.65 935.69 0 +0.04(+0.00%)
Feb 18, 2013 904.09 939.93 927.79 935.65 0 +0.00(+0.00%)
Feb 15, 2013 934.42 940.47 927.70 935.65 0 +0.29(+0.03%)
Feb 14, 2013 935.39 941.00 930.88 935.37 0 -3.13(-0.33%)
Feb 13, 2013 938.79 943.77 932.93 938.50 0 +0.39(+0.04%)
Feb 12, 2013 931.66 941.11 928.38 938.10 0 +5.60(+0.60%)
Feb 11, 2013 930.01 936.26 926.70 932.50 0 +2.05(+0.22%)
Feb 08, 2013 923.43 933.08 920.72 930.46 0 +7.71(+0.84%)
Feb 07, 2013 927.07 930.43 917.98 922.75 0 -3.57(-0.39%)
Feb 06, 2013 918.74 930.75 916.62 926.32 0 +2.07(+0.22%)
Feb 04, 2013 922.91 931.34 918.58 924.25 0 -2.69(-0.29%)
Feb 01, 2013 925.42 934.67 918.72 926.95 0 +4.87(+0.53%)
Jan 31, 2013 925.69 930.29 915.78 922.08 0 -5.45(-0.59%)
Jan 30, 2013 932.47 936.42 923.00 927.52 0 -7.36(-0.79%)
Jan 29, 2013 931.78 938.56 928.23 934.88 0 +2.44(+0.26%)
Jan 28, 2013 932.48 937.24 925.83 932.44 0 +1.04(+0.11%)
Jan 25, 2013 928.69 935.37 923.55 931.40 0 +4.15(+0.45%)
Jan 24, 2013 926.59 933.25 921.54 927.25 0 -1.53(-0.17%)
Jan 23, 2013 927.02 932.59 923.95 928.78 0 -0.47(-0.05%)
Jan 22, 2013 922.44 931.04 920.47 929.25 0 +6.03(+0.65%)
Jan 21, 2013 888.92 925.49 915.87 923.22 0 +0.04(+0.00%)
Jan 18, 2013 920.35 925.60 915.59 923.18 0 +3.42(+0.37%)
Jan 17, 2013 920.06 924.85 915.88 919.76 0 +2.15(+0.23%)
Jan 16, 2013 915.28 921.16 911.18 917.61 0 -0.89(-0.10%)
Jan 15, 2013 912.46 920.64 908.57 918.50 0 +4.02(+0.44%)
Jan 14, 2013 912.25 917.77 909.17 914.48 0 +0.87(+0.10%)
Jan 12, 2013 914.20 917.78 907.62 913.61 0 +0.00(+0.00%)
Jan 11, 2013 914.20 917.79 907.62 913.61 0 -0.74(-0.08%)
Jan 10, 2013 915.04 918.94 907.93 914.35 0 +1.80(+0.20%)
Jan 09, 2013 911.80 916.30 907.52 912.55 0 +2.56(+0.28%)
Jan 08, 2013 912.01 915.96 904.55 909.98 0 -2.10(-0.23%)
Jan 07, 2013 907.92 915.90 904.55 912.08 0 +1.90(+0.21%)
Jan 04, 2013 906.54 913.33 901.97 910.18 0 +4.13(+0.46%)
Jan 03, 2013 906.51 912.94 900.58 906.05 0 +0.82(+0.09%)
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.