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 (%)
Nov 30, 2018 1185 1196 1176 1192 0 +10.42(+0.88%)
Nov 29, 2018 1182 1190 1171 1182 0 +0.01(+0.00%)
Nov 28, 2018 1169 1185 1163 1182 0 +13.95(+1.19%)
Nov 27, 2018 1162 1172 1155 1168 0 +5.59(+0.48%)
Nov 26, 2018 1168 1171 1154 1162 0 -0.77(-0.07%)
Nov 23, 2018 1166 1173 1156 1163 0 -5.75(-0.49%)
Nov 21, 2018 1169 1169 1169 1169 0 -1.01(-0.09%)
Nov 20, 2018 1174 1185 1162 1170 0 -11.19(-0.95%)
Nov 19, 2018 1182 1191 1170 1181 0 -2.68(-0.23%)
Nov 16, 2018 1167 1187 1163 1184 0 +14.42(+1.23%)
Nov 15, 2018 1171 1178 1154 1169 0 -6.85(-0.58%)
Nov 14, 2018 1187 1192 1170 1176 0 -6.63(-0.56%)
Nov 13, 2018 1182 1192 1172 1183 0 +2.18(+0.18%)
Nov 12, 2018 1184 1197 1176 1181 0 -6.51(-0.55%)
Nov 09, 2018 1187 1195 1177 1187 0 -2.54(-0.21%)
Nov 08, 2018 1185 1194 1176 1190 0 +2.19(+0.18%)
Nov 07, 2018 1177 1190 1168 1187 0 +16.87(+1.44%)
Nov 06, 2018 1165 1177 1157 1171 0 +6.66(+0.57%)
Nov 05, 2018 1152 1172 1147 1164 0 +13.26(+1.15%)
Nov 02, 2018 1165 1172 1137 1151 0 -13.30(-1.14%)
Nov 01, 2018 1170 1182 1157 1164 0 -2.39(-0.20%)
Oct 31, 2018 1179 1188 1158 1166 0 -9.03(-0.77%)
Oct 30, 2018 1168 1190 1158 1175 0 +9.45(+0.81%)
Oct 29, 2018 1162 1179 1150 1166 0 +11.63(+1.01%)
Oct 26, 2018 1170 1177 1142 1154 0 -2.08(-0.18%)
Oct 24, 2018 1152 1174 1142 1156 0 -0.01(-0.00%)
Oct 23, 2018 1156 1156 1156 1156 0 +10.15(+0.89%)
Oct 22, 2018 1163 1171 1143 1146 0 -14.66(-1.26%)
Oct 19, 2018 1154 1167 1151 1161 0 +9.30(+0.81%)
Oct 18, 2018 1154 1164 1145 1152 0 -4.62(-0.40%)
Oct 17, 2018 1159 1165 1147 1156 0 -3.30(-0.28%)
Oct 16, 2018 1142 1164 1134 1160 0 +22.20(+1.95%)
Oct 15, 2018 1132 1151 1129 1137 0 +2.31(+0.20%)
Oct 12, 2018 1143 1151 1125 1135 0 +2.38(+0.21%)
Oct 11, 2018 1162 1166 1129 1133 0 -28.26(-2.43%)
Oct 10, 2018 1177 1187 1159 1161 0 -21.01(-1.78%)
Oct 09, 2018 1177 1187 1168 1182 0 +4.40(+0.37%)
Oct 08, 2018 1163 1184 1161 1177 0 +14.30(+1.23%)
Oct 05, 2018 1166 1174 1156 1163 0 -1.09(-0.09%)
Oct 04, 2018 1170 1176 1154 1164 0 -11.09(-0.94%)
Oct 03, 2018 1185 1193 1166 1175 0 -8.71(-0.74%)
Oct 02, 2018 1185 1192 1179 1184 0 -0.10(-0.01%)
Oct 01, 2018 1194 1199 1182 1184 0 -8.07(-0.68%)
Sep 28, 2018 1177 1194 1175 1192 0 +14.91(+1.27%)
Sep 27, 2018 1177 1187 1171 1177 0 +3.02(+0.26%)
Sep 26, 2018 1187 1194 1172 1174 0 -0.87(-0.07%)
Sep 25, 2018 1174 1183 1168 1175 0 +1.92(+0.16%)
Sep 24, 2018 1190 1194 1166 1173 0 -19.03(-1.60%)
Sep 21, 2018 1192 1202 1186 1192 0 -0.42(-0.04%)
Sep 20, 2018 1185 1197 1178 1193 0 +9.47(+0.80%)
Sep 19, 2018 1197 1200 1178 1183 0 -12.48(-1.04%)
Sep 18, 2018 1201 1209 1191 1196 0 -6.04(-0.50%)
Sep 17, 2018 1199 1209 1190 1202 0 +2.21(+0.18%)
Sep 14, 2018 1208 1211 1189 1200 0 -11.30(-0.93%)
Sep 13, 2018 1210 1218 1203 1211 0 +6.54(+0.54%)
Sep 12, 2018 1208 1213 1198 1204 0 -3.21(-0.27%)
Sep 11, 2018 1201 1215 1197 1208 0 +2.76(+0.23%)
Sep 10, 2018 1207 1216 1199 1205 0 +3.24(+0.27%)
Sep 07, 2018 1209 1214 1197 1202 0 -13.55(-1.12%)
Sep 06, 2018 1216 1224 1209 1215 0 +1.05(+0.09%)
Sep 05, 2018 1205 1221 1198 1214 0 +5.09(+0.42%)
Sep 04, 2018 1217 1224 1204 1209 0 -9.85(-0.81%)
Aug 31, 2018 1219 1219 1219 1219 0 +4.85(+0.40%)
Aug 30, 2018 1219 1224 1209 1214 0 -3.25(-0.27%)
Aug 29, 2018 1218 1224 1211 1217 0 +0.23(+0.02%)
Aug 28, 2018 1205 1219 1200 1217 0 +13.71(+1.14%)
Aug 27, 2018 1207 1210 1194 1203 0 -1.41(-0.12%)
Aug 24, 2018 1198 1208 1194 1205 0 +5.90(+0.49%)
Aug 23, 2018 1200 1206 1195 1199 0 -0.48(-0.04%)
Aug 22, 2018 1202 1208 1192 1199 0 -5.49(-0.46%)
Aug 21, 2018 1211 1215 1200 1205 0 -6.74(-0.56%)
Aug 20, 2018 1215 1223 1207 1211 0 -0.87(-0.07%)
Aug 17, 2018 1200 1214 1197 1212 0 +12.46(+1.04%)
Aug 16, 2018 1192 1203 1188 1200 0 +7.50(+0.63%)
Aug 15, 2018 1181 1196 1177 1192 0 +9.90(+0.84%)
Aug 14, 2018 1177 1188 1172 1182 0 +6.99(+0.59%)
Aug 13, 2018 1175 1183 1169 1175 0 +0.96(+0.08%)
Aug 10, 2018 1182 1188 1172 1175 0 -10.53(-0.89%)
Aug 09, 2018 1185 1191 1179 1185 0 +0.67(+0.06%)
Aug 08, 2018 1189 1193 1178 1184 0 -3.95(-0.33%)
Aug 07, 2018 1191 1195 1179 1188 0 -2.53(-0.21%)
Aug 06, 2018 1191 1199 1183 1191 0 +0.12(+0.01%)
Aug 03, 2018 1180 1196 1173 1191 0 +11.21(+0.95%)
Aug 02, 2018 1172 1190 1164 1180 0 -0.86(-0.07%)
Aug 01, 2018 1165 1183 1155 1180 0 +31.95(+2.78%)
Jul 30, 2018 1147 1155 1136 1148 0 +2.09(+0.18%)
Jul 27, 2018 1164 1168 1140 1146 0 -14.59(-1.26%)
Jul 26, 2018 1164 1172 1155 1161 0 +0.91(+0.08%)
Jul 25, 2018 1155 1166 1148 1160 0 +8.34(+0.72%)
Jul 24, 2018 1157 1161 1145 1152 0 -4.59(-0.40%)
Jul 23, 2018 1157 1161 1147 1156 0 -1.38(-0.12%)
Jul 20, 2018 1166 1169 1152 1158 0 -10.77(-0.92%)
Jul 19, 2018 1153 1175 1150 1168 0 +13.51(+1.17%)
Jul 18, 2018 1156 1163 1147 1155 0 -3.23(-0.28%)
Jul 17, 2018 1167 1173 1154 1158 0 -8.04(-0.69%)
Jul 16, 2018 1169 1173 1157 1166 0 -5.58(-0.48%)
Jul 13, 2018 1177 1182 1168 1172 0 -3.25(-0.28%)
Jul 12, 2018 1174 1179 1167 1175 0 +4.07(+0.35%)
Jul 11, 2018 1172 1180 1167 1171 0 -4.48(-0.38%)
Jul 10, 2018 1174 1182 1168 1175 0 +2.66(+0.23%)
Jul 09, 2018 1180 1183 1165 1173 0 -6.15(-0.52%)
Jul 06, 2018 1178 1185 1171 1179 0 +5.63(+0.48%)
Jul 05, 2018 1164 1175 1157 1173 0 +11.76(+1.01%)
Jul 03, 2018 1162 1162 1162 1162 0 +6.41(+0.55%)
Jul 02, 2018 1157 1165 1141 1155 0 -4.54(-0.39%)
Jun 29, 2018 1158 1169 1147 1160 0 -0.73(-0.06%)
Jun 28, 2018 1150 1164 1146 1160 0 +7.15(+0.62%)
Jun 27, 2018 1162 1169 1151 1153 0 -6.07(-0.52%)
Jun 26, 2018 1159 1169 1152 1159 0 +1.63(+0.14%)
Jun 25, 2018 1160 1167 1148 1158 0 -3.19(-0.27%)
Jun 22, 2018 1154 1166 1146 1161 0 +9.56(+0.83%)
Jun 21, 2018 1146 1157 1139 1151 0 +5.27(+0.46%)
Jun 20, 2018 1135 1150 1131 1146 0 +12.51(+1.10%)
Jun 19, 2018 1130 1142 1126 1134 0 -2.92(-0.26%)
Jun 18, 2018 1136 1143 1127 1136 0 -2.09(-0.18%)
Jun 15, 2018 1139 1149 1135 1139 0 -1.61(-0.14%)
Jun 14, 2018 1134 1146 1130 1140 0 +9.43(+0.83%)
Jun 13, 2018 1152 1156 1127 1131 0 -19.57(-1.70%)
Jun 12, 2018 1144 1157 1140 1150 0 +4.50(+0.39%)
Jun 11, 2018 1148 1153 1140 1146 0 -2.96(-0.26%)
Jun 08, 2018 1145 1153 1140 1149 0 +2.76(+0.24%)
Jun 07, 2018 1148 1153 1138 1146 0 -0.68(-0.06%)
Jun 06, 2018 1141 1150 1135 1147 0 +4.81(+0.42%)
Jun 05, 2018 1148 1154 1138 1142 0 -3.13(-0.27%)
Jun 04, 2018 1138 1148 1131 1145 0 +10.78(+0.95%)
Jun 01, 2018 1130 1140 1122 1134 0 +6.61(+0.59%)
May 31, 2018 1127 1134 1119 1128 0 -4.03(-0.36%)
May 30, 2018 1115 1136 1110 1132 0 +16.12(+1.45%)
May 29, 2018 1109 1121 1103 1116 0 +2.90(+0.26%)
May 25, 2018 1113 1113 1113 1113 0 +4.68(+0.42%)
May 24, 2018 1112 1116 1099 1108 0 -2.98(-0.27%)
May 23, 2018 1100 1116 1097 1111 0 +11.86(+1.08%)
May 22, 2018 1097 1105 1090 1099 0 +2.91(+0.27%)
May 21, 2018 1088 1102 1078 1096 0 +13.11(+1.21%)
May 18, 2018 1083 1090 1076 1083 0 +0.18(+0.02%)
May 17, 2018 1089 1094 1079 1083 0 -5.73(-0.53%)
May 16, 2018 1093 1100 1083 1089 0 -2.85(-0.26%)
May 15, 2018 1104 1107 1086 1091 0 -20.18(-1.82%)
May 14, 2018 1120 1124 1105 1112 0 -8.20(-0.73%)
May 11, 2018 1127 1132 1117 1120 0 -5.84(-0.52%)
May 10, 2018 1122 1131 1116 1126 0 +9.39(+0.84%)
May 09, 2018 1108 1119 1103 1116 0 +8.37(+0.76%)
May 08, 2018 1113 1117 1100 1108 0 -5.18(-0.47%)
May 07, 2018 1108 1117 1102 1113 0 +8.19(+0.74%)
May 04, 2018 1089 1109 1087 1105 0 +14.39(+1.32%)
May 03, 2018 1086 1099 1079 1090 0 +2.51(+0.23%)
May 02, 2018 1088 1097 1074 1088 0 -1.42(-0.13%)
May 01, 2018 1079 1094 1072 1089 0 +12.54(+1.16%)
Apr 30, 2018 1082 1091 1070 1077 0 -2.58(-0.24%)
Apr 27, 2018 1059 1086 1055 1079 0 +19.06(+1.80%)
Apr 26, 2018 1050 1069 1044 1060 0 +14.31(+1.37%)
Apr 25, 2018 1044 1054 1036 1046 0 -0.08(-0.01%)
Apr 24, 2018 1047 1055 1036 1046 0 +1.78(+0.17%)
Apr 23, 2018 1049 1053 1038 1044 0 -1.90(-0.18%)
Apr 20, 2018 1061 1066 1043 1046 0 -13.82(-1.30%)
Apr 19, 2018 1074 1077 1053 1060 0 -18.75(-1.74%)
Apr 18, 2018 1084 1088 1076 1079 0 -3.43(-0.32%)
Apr 17, 2018 1075 1089 1070 1082 0 +10.27(+0.96%)
Apr 16, 2018 1070 1079 1063 1072 0 +5.52(+0.52%)
Apr 13, 2018 1063 1070 1055 1066 0 +6.20(+0.58%)
Apr 12, 2018 1073 1077 1054 1060 0 -10.38(-0.97%)
Apr 11, 2018 1069 1082 1065 1071 0 -1.35(-0.13%)
Apr 10, 2018 1073 1079 1064 1072 0 +5.73(+0.54%)
Apr 09, 2018 1071 1079 1063 1066 0 -2.67(-0.25%)
Apr 06, 2018 1077 1087 1065 1069 0 -9.89(-0.92%)
Apr 05, 2018 1082 1085 1069 1079 0 -2.33(-0.22%)
Apr 04, 2018 1060 1085 1057 1081 0 +12.55(+1.17%)
Apr 03, 2018 1059 1074 1049 1069 0 +11.56(+1.09%)
Apr 02, 2018 1070 1075 1049 1057 0 -13.40(-1.25%)
Mar 29, 2018 1070 1070 1070 1070 0 -1.22(-0.11%)
Mar 28, 2018 1053 1079 1049 1072 0 +20.93(+1.99%)
Mar 27, 2018 1051 1068 1033 1051 0 -0.09(-0.01%)
Mar 26, 2018 1045 1054 1035 1051 0 +15.69(+1.52%)
Mar 23, 2018 1053 1060 1032 1035 0 -18.25(-1.73%)
Mar 22, 2018 1059 1075 1050 1053 0 -9.83(-0.92%)
Mar 21, 2018 1070 1075 1057 1063 0 -7.75(-0.72%)
Mar 20, 2018 1076 1084 1066 1071 0 -4.37(-0.41%)
Mar 19, 2018 1083 1086 1066 1075 0 -10.34(-0.95%)
Mar 16, 2018 1078 1090 1073 1086 0 +7.67(+0.71%)
Mar 15, 2018 1080 1085 1070 1078 0 -0.91(-0.08%)
Mar 14, 2018 1081 1087 1071 1079 0 -0.77(-0.07%)
Mar 13, 2018 1082 1087 1075 1080 0 -2.50(-0.23%)
Mar 12, 2018 1077 1087 1072 1082 0 +4.61(+0.43%)
Mar 09, 2018 1073 1081 1061 1078 0 +6.93(+0.65%)
Mar 08, 2018 1069 1076 1061 1071 0 +3.32(+0.31%)
Mar 07, 2018 1067 1069 1062 1067 0 +3.80(+0.36%)
Mar 06, 2018 1060 1068 1049 1064 0 +3.38(+0.32%)
Mar 05, 2018 1046 1068 1043 1060 0 +10.15(+0.97%)
Mar 02, 2018 1045 1055 1034 1050 0 +0.91(+0.09%)
Mar 01, 2018 1046 1065 1036 1049 0 +1.27(+0.12%)
Feb 28, 2018 1053 1064 1045 1048 0 -0.20(-0.02%)
Feb 27, 2018 1073 1079 1046 1048 0 -23.92(-2.23%)
Feb 26, 2018 1069 1077 1060 1072 0 +6.29(+0.59%)
Feb 23, 2018 1053 1067 1047 1066 0 +17.99(+1.72%)
Feb 22, 2018 1043 1057 1037 1048 0 +11.69(+1.13%)
Feb 21, 2018 1052 1063 1033 1036 0 -17.97(-1.71%)
Feb 20, 2018 1061 1074 1051 1054 0 -11.98(-1.12%)
Feb 16, 2018 1066 1066 1066 1066 0 +4.98(+0.47%)
Feb 15, 2018 1050 1066 1043 1061 0 +16.91(+1.62%)
Feb 14, 2018 1040 1051 1026 1044 0 -5.52(-0.53%)
Feb 13, 2018 1043 1054 1035 1050 0 +4.77(+0.46%)
Feb 12, 2018 1045 1053 1014 1045 0 +4.59(+0.44%)
Feb 09, 2018 1022 1049 1006 1040 0 +25.06(+2.47%)
Feb 08, 2018 1041 1053 1014 1015 0 -27.85(-2.67%)
Feb 07, 2018 1048 1060 1039 1043 0 -6.71(-0.64%)
Feb 06, 2018 1031 1058 1018 1050 0 -6.40(-0.61%)
Feb 05, 2018 1070 1080 1041 1056 0 -18.04(-1.68%)
Feb 02, 2018 1077 1089 1062 1074 0 -12.63(-1.16%)
Feb 01, 2018 1108 1116 1082 1087 0 -21.80(-1.97%)
Jan 31, 2018 1092 1113 1086 1109 0 +16.00(+1.46%)
Jan 30, 2018 1097 1103 1087 1093 0 -8.57(-0.78%)
Jan 29, 2018 1112 1114 1094 1101 0 -13.93(-1.25%)
Jan 26, 2018 1121 1124 1106 1115 0 -2.82(-0.25%)
Jan 25, 2018 1122 1128 1109 1118 0 -4.91(-0.44%)
Jan 24, 2018 1131 1135 1117 1123 0 -9.49(-0.84%)
Jan 23, 2018 1123 1138 1118 1132 0 +13.23(+1.18%)
Jan 22, 2018 1110 1122 1106 1119 0 +9.66(+0.87%)
Jan 19, 2018 1106 1113 1099 1109 0 +4.19(+0.38%)
Jan 18, 2018 1114 1117 1100 1105 0 -11.59(-1.04%)
Jan 17, 2018 1111 1121 1103 1117 0 +10.27(+0.93%)
Jan 16, 2018 1111 1124 1104 1107 0 -0.35(-0.03%)
Jan 12, 2018 1107 1107 1107 1107 0 -6.92(-0.62%)
Jan 11, 2018 1118 1124 1109 1114 0 -1.87(-0.17%)
Jan 10, 2018 1122 1126 1109 1116 0 -11.76(-1.04%)
Jan 09, 2018 1141 1144 1124 1127 0 -14.30(-1.25%)
Jan 08, 2018 1137 1147 1132 1142 0 +3.79(+0.33%)
Jan 05, 2018 1137 1143 1130 1138 0 +3.17(+0.28%)
Jan 04, 2018 1153 1157 1132 1135 0 -19.48(-1.69%)
Jan 03, 2018 1156 1164 1147 1154 0 -1.54(-0.13%)
Jan 02, 2018 1161 1166 1151 1156 0 -1.82(-0.16%)
Dec 29, 2017 1158 1158 1158 1158 0 -3.18(-0.27%)
Dec 28, 2017 1156 1163 1150 1161 0 +2.87(+0.25%)
Dec 27, 2017 1157 1163 1152 1158 0 +3.47(+0.30%)
Dec 26, 2017 1149 1159 1145 1154 0 +3.94(+0.34%)
Dec 22, 2017 1145 1154 1141 1151 0 +7.35(+0.64%)
Dec 21, 2017 1150 1154 1139 1143 0 -4.07(-0.35%)
Dec 20, 2017 1160 1166 1145 1147 0 -12.68(-1.09%)
Dec 19, 2017 1183 1186 1156 1160 0 -23.69(-2.00%)
Dec 18, 2017 1178 1192 1175 1184 0 +8.73(+0.74%)
Dec 15, 2017 1172 1182 1166 1175 0 +7.89(+0.68%)
Dec 14, 2017 1168 1175 1162 1167 0 -1.55(-0.13%)
Dec 13, 2017 1170 1179 1163 1169 0 +1.04(+0.09%)
Dec 12, 2017 1167 1173 1156 1167 0 +6.91(+0.60%)
Dec 11, 2017 1158 1166 1152 1161 0 +2.38(+0.21%)
Dec 08, 2017 1154 1163 1148 1158 0 +7.09(+0.62%)
Dec 07, 2017 1150 1158 1143 1151 0 +0.44(+0.04%)
Dec 06, 2017 1152 1159 1142 1151 0 -1.68(-0.15%)
Dec 05, 2017 1162 1167 1148 1152 0 -7.53(-0.65%)
Dec 04, 2017 1165 1173 1154 1160 0 -3.33(-0.29%)
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.