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 31, 2012 852.92 864.53 843.76 857.63 0 +5.94(+0.70%)
May 30, 2012 863.39 866.04 849.86 851.68 0 -19.83(-2.28%)
May 29, 2012 864.02 873.74 860.55 871.52 0 +11.84(+1.38%)
May 28, 2012 829.22 867.07 855.54 859.68 0 -0.01(-0.00%)
May 25, 2012 862.66 867.30 855.25 859.69 0 -2.90(-0.34%)
May 24, 2012 860.80 868.12 851.14 862.59 0 +2.79(+0.32%)
May 23, 2012 851.97 861.65 843.36 859.81 0 +2.60(+0.30%)
May 22, 2012 857.05 864.19 851.34 857.21 0 +1.71(+0.20%)
May 21, 2012 838.92 857.80 835.97 855.49 0 +18.00(+2.15%)
May 18, 2012 848.97 855.44 834.19 837.49 0 -9.14(-1.08%)
May 17, 2012 869.78 872.45 845.81 846.64 0 -23.66(-2.72%)
May 16, 2012 884.15 886.99 868.21 870.29 0 -10.66(-1.21%)
May 15, 2012 884.81 889.03 876.42 880.96 0 -4.46(-0.50%)
May 14, 2012 888.25 896.77 882.60 885.42 0 -10.97(-1.22%)
May 11, 2012 889.46 900.47 886.05 896.39 0 +1.62(+0.18%)
May 10, 2012 900.00 902.59 888.40 894.77 0 +0.79(+0.09%)
May 09, 2012 888.59 901.21 885.36 893.99 0 -2.81(-0.31%)
May 08, 2012 892.49 899.84 886.87 896.80 0 -0.50(-0.06%)
May 07, 2012 888.48 901.12 885.75 897.29 0 +5.70(+0.64%)
May 04, 2012 894.72 899.73 886.81 891.59 0 -8.15(-0.91%)
May 03, 2012 904.46 910.13 896.90 899.74 0 -4.45(-0.49%)
May 02, 2012 899.23 907.99 893.10 904.19 0 -1.04(-0.12%)
May 01, 2012 896.22 913.89 892.88 905.23 0 +8.19(+0.91%)
Apr 30, 2012 897.72 901.00 889.15 897.04 0 -2.19(-0.24%)
Apr 27, 2012 897.85 903.92 890.42 899.23 0 +4.74(+0.53%)
Apr 26, 2012 890.82 898.55 884.51 894.50 0 +1.29(+0.14%)
Apr 25, 2012 890.00 896.88 884.67 893.21 0 +10.64(+1.21%)
Apr 24, 2012 871.25 884.87 869.04 882.56 0 +12.24(+1.41%)
Apr 23, 2012 869.93 875.32 862.08 870.33 0 -8.12(-0.92%)
Apr 20, 2012 871.99 884.03 869.00 878.45 0 +9.87(+1.14%)
Apr 19, 2012 870.65 876.19 862.98 868.58 0 -1.39(-0.16%)
Apr 18, 2012 871.68 876.90 866.82 869.96 0 -5.53(-0.63%)
Apr 17, 2012 871.73 879.55 864.81 875.49 0 +7.85(+0.90%)
Apr 16, 2012 861.92 874.15 857.11 867.64 0 +11.33(+1.32%)
Apr 13, 2012 859.44 865.11 852.76 856.32 0 -5.67(-0.66%)
Apr 12, 2012 851.49 863.34 847.19 861.99 0 +10.88(+1.28%)
Apr 11, 2012 848.35 853.79 842.31 851.11 0 +10.87(+1.29%)
Apr 10, 2012 856.77 860.47 837.80 840.23 0 -15.75(-1.84%)
Apr 09, 2012 851.74 861.00 848.36 855.99 0 -7.69(-0.89%)
Apr 05, 2012 863.30 869.14 858.79 863.68 0 -3.17(-0.37%)
Apr 04, 2012 869.13 873.58 862.01 866.85 0 -9.46(-1.08%)
Apr 03, 2012 877.29 882.58 871.51 876.31 0 -3.27(-0.37%)
Apr 02, 2012 872.74 882.05 869.52 879.58 0 +5.55(+0.63%)
Mar 30, 2012 871.45 878.92 866.67 874.04 0 +6.86(+0.79%)
Mar 29, 2012 861.85 869.93 855.91 867.18 0 -0.08(-0.01%)
Mar 28, 2012 867.88 871.74 857.92 867.26 0 -3.59(-0.41%)
Mar 27, 2012 871.97 877.95 867.19 870.85 0 +0.21(+0.02%)
Mar 26, 2012 869.75 874.51 863.43 870.64 0 +8.79(+1.02%)
Mar 23, 2012 857.06 866.13 851.97 861.84 0 +5.34(+0.62%)
Mar 22, 2012 860.85 863.07 850.16 856.50 0 -10.59(-1.22%)
Mar 21, 2012 870.00 874.51 863.89 867.10 0 -2.07(-0.24%)
Mar 20, 2012 866.14 873.94 863.01 869.17 0 -1.83(-0.21%)
Mar 19, 2012 863.52 875.86 859.62 871.00 0 +7.07(+0.82%)
Mar 16, 2012 860.65 867.64 856.86 863.93 0 +3.53(+0.41%)
Mar 15, 2012 861.81 866.40 853.70 860.40 0 -0.21(-0.02%)
Mar 14, 2012 863.16 869.17 854.68 860.61 0 -3.33(-0.39%)
Mar 13, 2012 850.70 865.77 847.97 863.94 0 +17.45(+2.06%)
Mar 12, 2012 842.33 852.04 839.27 846.48 0 +4.58(+0.54%)
Mar 09, 2012 838.61 847.25 834.96 841.90 0 +3.45(+0.41%)
Mar 08, 2012 843.48 846.55 832.58 838.45 0 -3.00(-0.36%)
Mar 07, 2012 839.61 844.41 830.53 841.45 0 +4.29(+0.51%)
Mar 06, 2012 839.52 846.83 833.62 837.16 0 -10.87(-1.28%)
Mar 05, 2012 840.41 850.35 835.11 848.03 0 +5.92(+0.70%)
Mar 02, 2012 842.58 848.23 836.97 842.11 0 -0.78(-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.