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 30, 2008 946.32 957.06 936.68 945.68 0 -4.44(-0.47%)
May 29, 2008 950.12 950.12 950.12 950.12 0 +11.60(+1.24%)
May 28, 2008 937.04 947.99 928.95 938.53 0 +0.40(+0.04%)
May 27, 2008 926.31 944.13 921.43 938.13 0 +13.67(+1.48%)
May 26, 2008 924.46 924.46 924.46 924.46 0 +0.00(+0.00%)
May 23, 2008 921.43 934.78 916.68 924.46 0 -5.95(-0.64%)
May 22, 2008 929.64 942.70 922.65 930.41 0 -4.04(-0.43%)
May 21, 2008 954.07 966.75 930.79 934.45 0 -21.32(-2.23%)
May 20, 2008 960.56 970.66 948.40 955.77 0 -13.39(-1.38%)
May 19, 2008 968.88 978.65 958.89 969.17 0 +1.36(+0.14%)
May 16, 2008 967.97 979.08 957.50 967.81 0 -5.73(-0.59%)
May 15, 2008 956.41 975.25 951.73 973.53 0 +11.25(+1.17%)
May 14, 2008 958.90 970.37 951.64 962.29 0 +6.10(+0.64%)
May 13, 2008 951.13 962.95 942.98 956.19 0 +1.57(+0.16%)
May 12, 2008 932.00 957.11 929.33 954.63 0 +22.31(+2.39%)
May 09, 2008 930.19 945.98 921.18 932.32 0 -7.32(-0.78%)
May 08, 2008 944.32 954.07 929.01 939.63 0 -2.07(-0.22%)
May 07, 2008 965.28 974.85 938.67 941.70 0 -28.18(-2.91%)
May 06, 2008 950.86 973.35 948.56 969.88 0 +6.82(+0.71%)
May 05, 2008 956.57 972.05 950.52 963.06 0 -1.35(-0.14%)
May 02, 2008 973.73 986.61 956.22 964.40 0 -0.81(-0.08%)
May 01, 2008 937.69 969.99 933.92 965.22 0 +23.59(+2.51%)
Apr 30, 2008 951.79 970.36 937.77 941.63 0 -13.50(-1.41%)
Apr 29, 2008 963.22 972.00 947.62 955.13 0 -13.33(-1.38%)
Apr 28, 2008 964.78 977.09 956.44 968.46 0 -1.57(-0.16%)
Apr 25, 2008 969.34 977.72 953.94 970.03 0 +2.31(+0.24%)
Apr 24, 2008 940.22 971.79 937.06 967.72 0 +22.32(+2.36%)
Apr 23, 2008 936.29 956.56 930.37 945.40 0 +10.15(+1.09%)
Apr 22, 2008 932.62 947.00 925.35 935.25 0 -4.30(-0.46%)
Apr 21, 2008 941.06 951.69 932.46 939.55 0 -10.78(-1.13%)
Apr 18, 2008 958.34 972.37 942.08 950.34 0 -0.07(-0.01%)
Apr 17, 2008 935.09 954.14 930.92 950.41 0 +5.31(+0.56%)
Apr 16, 2008 915.04 947.25 912.02 945.10 0 +34.53(+3.79%)
Apr 15, 2008 902.14 915.55 894.74 910.57 0 +11.02(+1.23%)
Apr 14, 2008 904.03 917.16 894.98 899.54 0 -5.94(-0.66%)
Apr 11, 2008 910.50 921.60 899.11 905.49 0 -14.79(-1.61%)
Apr 10, 2008 905.69 929.22 900.18 920.28 0 +9.84(+1.08%)
Apr 09, 2008 927.08 937.04 906.48 910.44 0 -20.33(-2.18%)
Apr 08, 2008 939.92 946.62 924.58 930.77 0 -12.77(-1.35%)
Apr 07, 2008 945.34 956.75 930.87 943.55 0 +2.00(+0.21%)
Apr 04, 2008 953.10 962.96 935.67 941.55 0 -15.77(-1.65%)
Apr 03, 2008 931.39 961.50 926.96 957.32 0 +17.50(+1.86%)
Apr 02, 2008 941.63 953.72 921.79 939.82 0 -1.00(-0.11%)
Apr 01, 2008 903.52 942.58 895.85 940.82 0 +49.27(+5.53%)
Mar 31, 2008 888.69 914.53 879.93 891.56 0 +3.65(+0.41%)
Mar 28, 2008 897.41 907.89 880.60 887.90 0 -9.80(-1.09%)
Mar 27, 2008 914.39 924.65 894.43 897.70 0 -12.57(-1.38%)
Mar 26, 2008 926.10 931.68 904.03 910.27 0 -20.95(-2.25%)
Mar 25, 2008 925.46 939.01 909.56 931.23 0 +3.67(+0.40%)
Mar 24, 2008 916.48 940.50 908.11 927.55 0 +15.66(+1.72%)
Mar 21, 2008 878.55 916.38 870.49 911.89 0 -0.00(-0.00%)
Mar 20, 2008 878.55 916.38 870.49 911.89 0 +34.61(+3.95%)
Mar 19, 2008 892.39 906.06 871.20 877.28 0 -8.85(-1.00%)
Mar 18, 2008 861.36 890.95 846.98 886.13 0 +43.02(+5.10%)
Mar 17, 2008 825.11 856.02 812.37 843.12 0 -3.31(-0.39%)
Mar 14, 2008 865.69 874.37 823.65 846.43 0 -16.10(-1.87%)
Mar 13, 2008 839.59 870.66 821.18 862.53 0 +9.00(+1.05%)
Mar 12, 2008 867.08 886.03 849.07 853.53 0 -16.72(-1.92%)
Mar 11, 2008 837.63 874.17 825.29 870.25 0 +55.42(+6.80%)
Mar 10, 2008 829.51 836.02 809.96 814.83 0 -16.27(-1.96%)
Mar 07, 2008 813.32 842.03 802.07 831.10 0 +11.79(+1.44%)
Mar 06, 2008 851.83 857.76 814.41 819.31 0 -41.07(-4.77%)
Mar 05, 2008 862.63 874.68 848.70 860.37 0 +0.14(+0.02%)
Mar 04, 2008 858.90 871.00 841.33 860.24 159,553,104 -6.69(-0.77%)
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.