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 (%)
Jan 31, 2008 830.93 913.34 873.97 900.80 171,562,352 +15.69(+1.77%)
Jan 30, 2008 854.84 913.34 874.30 885.10 151,891,760 -15.72(-1.75%)
Jan 29, 2008 866.18 909.67 874.30 900.83 116,308,112 -3.83(-0.42%)
Jan 28, 2008 721.28 904.65 874.30 904.65 113,109,936 +22.94(+2.60%)
Jan 25, 2008 737.16 903.50 876.92 881.71 144,759,008 -9.14(-1.03%)
Jan 24, 2008 745.56 903.76 882.35 890.85 177,060,832 -12.91(-1.43%)
Jan 23, 2008 672.60 903.76 838.20 903.76 233,660,928 +56.42(+6.66%)
Jan 22, 2008 641.77 851.69 813.56 847.34 177,447,280 +21.84(+2.65%)
Jan 21, 2008 677.02 825.50 825.50 825.50 373,752 -0.00(-0.00%)
Jan 18, 2008 714.09 844.42 815.56 825.50 156,946,448 -7.98(-0.96%)
Jan 17, 2008 685.89 848.77 833.48 833.48 142,880,176 -12.14(-1.44%)
Jan 16, 2008 670.99 854.80 833.79 845.62 140,959,568 +11.83(+1.42%)
Jan 15, 2008 717.11 850.90 830.69 833.79 126,582,144 -17.11(-2.01%)
Jan 14, 2008 734.89 861.64 836.79 850.90 106,406,792 -0.86(-0.10%)
Jan 11, 2008 687.09 862.58 839.11 851.75 130,055,584 -1.54(-0.18%)
Jan 10, 2008 674.70 864.34 828.86 853.29 165,877,440 +10.52(+1.25%)
Jan 09, 2008 708.80 842.77 810.61 842.77 156,162,752 +10.35(+1.24%)
Jan 08, 2008 699.58 874.72 832.41 832.41 131,660,496 -24.69(-2.88%)
Jan 07, 2008 731.03 860.99 839.19 857.11 118,448,752 +6.88(+0.81%)
Jan 04, 2008 708.97 875.61 850.22 850.22 137,320,464 -25.36(-2.90%)
Jan 03, 2008 740.22 901.30 875.59 875.59 109,676,464 -23.48(-2.61%)
Jan 02, 2008 779.14 908.68 891.30 899.06 103,064,424 -5.49(-0.61%)
Jan 01, 2008 734.77 904.55 904.55 904.55 25,672,078 -0.10(-0.01%)
Dec 31, 2007 734.77 906.13 893.62 904.65 104,716,472 +6.24(+0.69%)
Dec 28, 2007 752.07 915.60 894.30 898.41 85,934,464 -10.64(-1.17%)
Dec 27, 2007 803.24 933.89 909.05 909.05 82,795,280 -24.85(-2.66%)
Dec 26, 2007 780.72 946.90 929.93 933.89 69,561,800 -13.01(-1.37%)
Dec 24, 2007 761.02 947.02 920.46 946.90 44,854,052 +26.44(+2.87%)
Dec 21, 2007 756.31 920.47 908.03 920.46 125,847,200 +12.43(+1.37%)
Dec 20, 2007 752.53 914.79 900.18 908.03 100,804,928 -0.17(-0.02%)
Dec 19, 2007 777.34 908.23 897.74 908.20 108,856,856 +8.48(+0.94%)
Dec 18, 2007 739.05 904.88 883.84 899.72 128,665,520 +6.97(+0.78%)
Dec 17, 2007 785.40 911.96 892.75 892.75 106,918,480 -19.21(-2.11%)
Dec 14, 2007 767.25 939.36 911.96 911.96 109,865,856 -22.87(-2.45%)
Dec 13, 2007 813.75 942.75 922.91 934.83 93,502,856 -7.52(-0.80%)
Dec 12, 2007 800.65 969.47 935.21 942.35 121,095,936 -0.99(-0.10%)
Dec 11, 2007 825.90 994.39 943.34 943.34 118,582,016 -44.37(-4.49%)
Dec 10, 2007 810.66 987.71 967.97 987.71 79,959,424 +16.86(+1.74%)
Dec 07, 2007 850.05 980.98 970.85 970.86 95,361,504 -1.88(-0.19%)
Dec 06, 2007 820.26 972.73 944.74 972.73 103,935,976 +25.64(+2.71%)
Dec 05, 2007 769.43 947.09 923.46 947.09 87,194,768 +23.62(+2.56%)
Dec 04, 2007 776.35 944.19 923.47 923.47 81,698,944 -20.72(-2.19%)
Dec 03, 2007 786.29 950.87 938.12 944.19 83,724,232 -6.67(-0.70%)
Nov 30, 2007 823.88 957.77 936.40 950.86 135,456,016 +14.46(+1.54%)
Nov 29, 2007 810.93 942.30 925.26 936.40 92,527,760 -2.50(-0.27%)
Nov 28, 2007 753.47 938.89 909.79 938.89 124,633,032 +29.46(+3.24%)
Nov 27, 2007 734.03 909.43 892.36 909.43 127,229,928 +15.40(+1.72%)
Nov 26, 2007 769.12 933.53 894.03 894.03 116,249,152 -39.50(-4.23%)
Nov 23, 2007 799.78 935.17 918.34 933.53 36,904,740 +15.17(+1.65%)
Nov 21, 2007 751.29 922.12 906.96 918.36 107,155,984 -2.69(-0.29%)
Nov 20, 2007 772.63 947.58 908.01 921.05 132,336,536 -14.19(-1.52%)
Nov 19, 2007 787.50 954.65 935.23 935.24 106,380,576 -19.81(-2.07%)
Nov 16, 2007 800.93 969.32 948.73 955.06 113,447,368 -11.24(-1.16%)
Nov 15, 2007 795.26 973.23 956.36 966.30 103,993,592 -4.47(-0.46%)
Nov 14, 2007 863.66 992.52 970.16 970.78 92,777,320 -14.00(-1.42%)
Nov 13, 2007 837.05 984.78 955.79 984.78 116,677,416 +28.99(+3.03%)
Nov 12, 2007 791.75 970.20 953.73 955.79 105,150,816 +0.97(+0.10%)
Nov 09, 2007 785.35 961.41 945.44 954.83 138,360,448 -1.78(-0.19%)
Nov 08, 2007 792.38 957.34 943.74 956.61 156,998,816 +5.10(+0.54%)
Nov 07, 2007 807.62 978.39 951.51 951.51 124,309,656 -26.88(-2.75%)
Nov 06, 2007 811.13 978.39 962.88 978.39 121,797,248 +7.54(+0.78%)
Nov 05, 2007 806.24 979.42 965.58 970.84 137,960,752 -8.59(-0.88%)
Nov 02, 2007 839.37 997.09 969.62 979.43 141,306,144 -17.64(-1.77%)
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.