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, 2008 839.91 867.08 832.31 851.30 0 -10.25(-1.19%)
Jul 30, 2008 865.18 881.42 833.86 861.55 0 -4.59(-0.53%)
Jul 29, 2008 858.55 875.18 820.31 866.13 0 +45.68(+5.57%)
Jul 28, 2008 836.97 857.18 816.05 820.46 0 -22.92(-2.72%)
Jul 25, 2008 824.85 856.88 820.61 843.37 0 +17.92(+2.17%)
Jul 24, 2008 878.87 891.08 818.63 825.46 0 -59.89(-6.76%)
Jul 23, 2008 858.11 900.03 850.40 885.35 0 +19.54(+2.26%)
Jul 22, 2008 826.18 868.79 819.58 865.81 0 +26.40(+3.15%)
Jul 21, 2008 829.37 848.64 822.56 839.41 0 +3.37(+0.40%)
Jul 18, 2008 829.94 845.51 815.64 836.04 0 -0.69(-0.08%)
Jul 17, 2008 825.88 847.21 801.12 836.73 0 +15.77(+1.92%)
Jul 16, 2008 767.73 827.65 758.35 820.96 0 +48.80(+6.32%)
Jul 15, 2008 764.83 800.09 753.46 772.17 0 -5.36(-0.69%)
Jul 14, 2008 812.33 826.44 773.38 777.52 0 -27.54(-3.42%)
Jul 11, 2008 785.07 827.62 777.07 805.06 0 -0.75(-0.09%)
Jul 10, 2008 784.33 819.82 779.50 805.81 0 +14.62(+1.85%)
Jul 09, 2008 843.25 853.87 786.49 791.18 0 -58.66(-6.90%)
Jul 08, 2008 792.40 864.41 786.65 849.85 0 +53.99(+6.78%)
Jul 07, 2008 813.68 827.60 786.84 795.86 0 -18.15(-2.23%)
Jul 04, 2008 814.01 814.01 814.01 814.01 0 +0.00(+0.00%)
Jul 03, 2008 814.01 814.01 814.01 814.01 0 -4.68(-0.57%)
Jul 02, 2008 836.64 843.27 816.06 818.70 0 -15.56(-1.87%)
Jul 01, 2008 818.08 838.40 807.65 834.26 0 +1.78(+0.21%)
Jun 30, 2008 832.70 851.87 822.12 832.49 0 -1.17(-0.14%)
Jun 27, 2008 837.48 850.85 824.17 833.66 0 -7.81(-0.93%)
Jun 26, 2008 841.47 841.47 841.47 841.47 0 -32.50(-3.72%)
Jun 25, 2008 873.97 873.97 873.97 873.97 0 +12.22(+1.42%)
Jun 24, 2008 850.56 874.90 844.93 861.75 0 +3.36(+0.39%)
Jun 23, 2008 882.56 888.73 856.35 858.39 0 -22.17(-2.52%)
Jun 20, 2008 890.52 902.94 874.01 880.56 0 -22.50(-2.49%)
Jun 19, 2008 877.32 905.24 875.42 903.06 0 +20.13(+2.28%)
Jun 18, 2008 886.62 898.46 876.30 882.93 0 -12.76(-1.42%)
Jun 17, 2008 923.98 932.56 893.94 895.69 0 -28.20(-3.05%)
Jun 16, 2008 923.89 923.89 923.89 923.89 0 +11.88(+1.30%)
Jun 13, 2008 895.78 913.76 886.62 912.00 0 +17.37(+1.94%)
Jun 12, 2008 888.88 908.49 881.74 894.64 0 +6.98(+0.79%)
Jun 11, 2008 898.35 909.62 883.59 887.66 0 -19.47(-2.15%)
Jun 10, 2008 895.53 913.87 885.08 907.13 0 +4.04(+0.45%)
Jun 09, 2008 921.56 935.93 900.84 903.09 0 -19.26(-2.09%)
Jun 06, 2008 947.63 958.01 918.93 922.35 0 -41.04(-4.26%)
Jun 05, 2008 939.68 965.49 939.05 963.39 0 +22.57(+2.40%)
Jun 04, 2008 940.82 940.82 940.82 940.82 0 +5.21(+0.56%)
Jun 03, 2008 931.05 943.74 922.82 935.62 0 +5.59(+0.60%)
Jun 02, 2008 937.86 945.83 921.59 930.03 0 -15.65(-1.65%)
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%)
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.