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 (%)
Jul 31, 2009 498.79 508.88 493.19 502.29 0 -0.24(-0.05%)
Jul 30, 2009 492.38 511.51 488.83 502.54 0 +16.94(+3.49%)
Jul 29, 2009 487.24 493.19 479.33 485.60 0 -6.41(-1.30%)
Jul 28, 2009 488.66 496.93 482.20 492.01 0 +0.33(+0.07%)
Jul 27, 2009 487.35 496.63 481.59 491.68 0 +7.58(+1.57%)
Jul 25, 2009 478.95 486.66 472.24 484.09 0 -1.97(-0.41%)
Jul 24, 2009 479.81 488.94 472.36 486.06 0 +2.42(+0.50%)
Jul 23, 2009 465.85 489.53 462.79 483.64 0 +17.29(+3.71%)
Jul 22, 2009 459.85 472.92 455.58 466.35 0 +1.68(+0.36%)
Jul 21, 2009 469.54 472.17 454.81 464.67 0 -2.85(-0.61%)
Jul 20, 2009 454.70 469.47 453.25 467.51 0 +16.34(+3.62%)
Jul 17, 2009 460.79 463.47 446.24 451.17 0 -11.60(-2.51%)
Jul 16, 2009 454.82 466.58 447.20 462.77 0 +3.68(+0.80%)
Jul 15, 2009 448.23 464.05 443.87 459.10 0 +15.96(+3.60%)
Jul 14, 2009 438.16 446.36 429.38 443.14 0 +3.58(+0.82%)
Jul 13, 2009 426.43 440.83 425.55 439.56 0 +17.37(+4.11%)
Jul 10, 2009 419.71 427.44 411.08 422.18 0 +0.15(+0.03%)
Jul 09, 2009 432.68 436.37 419.97 422.04 0 -6.39(-1.49%)
Jul 08, 2009 435.56 439.59 417.47 428.43 0 -4.66(-1.08%)
Jul 07, 2009 450.28 452.87 431.17 433.08 0 -17.79(-3.95%)
Jul 06, 2009 435.84 452.76 430.89 450.87 0 +14.09(+3.23%)
Jul 02, 2009 454.75 458.45 435.25 436.78 0 -25.34(-5.48%)
Jul 01, 2009 459.79 468.26 455.66 462.12 0 +5.14(+1.13%)
Jun 30, 2009 454.80 462.95 449.55 456.98 0 +2.86(+0.63%)
Jun 29, 2009 454.45 460.04 444.99 454.12 0 +0.44(+0.10%)
Jun 26, 2009 448.16 458.40 441.09 453.67 0 +3.63(+0.81%)
Jun 25, 2009 439.48 450.93 437.91 450.05 0 +5.68(+1.28%)
Jun 24, 2009 439.95 450.55 436.28 444.37 0 +7.26(+1.66%)
Jun 23, 2009 436.09 446.34 429.84 437.11 0 +17.68(+4.22%)
Jun 22, 2009 436.71 440.79 417.69 419.42 0 -23.42(-5.29%)
Jun 19, 2009 443.28 448.20 433.54 442.85 0 +5.23(+1.20%)
Jun 18, 2009 435.00 442.98 428.47 437.62 0 +4.10(+0.95%)
Jun 17, 2009 441.36 447.61 427.95 433.51 0 -8.23(-1.86%)
Jun 16, 2009 450.02 456.26 434.62 441.74 0 -6.58(-1.47%)
Jun 15, 2009 462.66 465.18 441.76 448.32 0 -21.17(-4.51%)
Jun 12, 2009 455.84 470.91 451.70 469.49 0 +13.73(+3.01%)
Jun 11, 2009 464.63 470.84 453.22 455.77 0 -8.65(-1.86%)
Jun 10, 2009 479.06 481.83 453.15 464.41 0 -9.77(-2.06%)
Jun 09, 2009 478.27 481.70 467.87 474.18 0 -1.79(-0.38%)
Jun 08, 2009 475.09 482.24 467.36 475.97 0 -1.22(-0.26%)
Jun 05, 2009 487.30 492.40 471.84 477.19 0 -6.17(-1.28%)
Jun 04, 2009 471.44 488.68 464.51 483.36 0 +14.85(+3.17%)
Jun 03, 2009 464.61 473.57 457.65 468.51 0 -3.87(-0.82%)
Jun 02, 2009 476.63 484.39 465.24 472.38 0 -3.09(-0.65%)
Jun 01, 2009 464.51 490.09 457.92 475.48 0 +17.51(+3.82%)
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%)
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.