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 (%)
Oct 30, 2009 566.01 573.84 547.17 560.45 0 -11.59(-2.03%)
Oct 29, 2009 554.30 575.50 550.77 572.04 0 +24.85(+4.54%)
Oct 28, 2009 566.41 576.71 545.49 547.19 0 -23.11(-4.05%)
Oct 27, 2009 579.44 585.94 566.59 570.30 0 -9.13(-1.58%)
Oct 26, 2009 581.89 596.60 575.88 579.43 0 -1.80(-0.31%)
Oct 23, 2009 583.22 586.99 577.46 581.23 0 -7.26(-1.23%)
Oct 22, 2009 573.08 590.75 564.83 588.49 0 +14.43(+2.51%)
Oct 21, 2009 578.31 593.63 570.85 574.06 0 -7.14(-1.23%)
Oct 20, 2009 578.40 585.33 577.81 581.20 0 -11.43(-1.93%)
Oct 19, 2009 582.17 596.71 579.92 592.63 0 +11.54(+1.99%)
Oct 16, 2009 587.04 592.86 576.95 581.09 0 -14.67(-2.46%)
Oct 15, 2009 593.90 601.16 589.05 595.76 0 -4.75(-0.79%)
Oct 14, 2009 587.11 603.60 584.45 600.50 0 +20.74(+3.58%)
Oct 13, 2009 584.49 589.67 573.45 579.76 0 -8.86(-1.50%)
Oct 12, 2009 589.64 597.67 584.20 588.62 0 -1.01(-0.17%)
Oct 09, 2009 582.95 592.23 575.41 589.63 0 +5.11(+0.87%)
Oct 08, 2009 578.17 591.58 575.86 584.53 0 +10.49(+1.83%)
Oct 07, 2009 571.26 579.99 564.57 574.04 0 -1.47(-0.25%)
Oct 06, 2009 579.82 590.74 566.60 575.51 0 -0.04(-0.01%)
Oct 05, 2009 563.79 580.62 561.33 575.55 0 +14.84(+2.65%)
Oct 02, 2009 555.39 577.75 549.08 560.71 0 -5.08(-0.90%)
Oct 01, 2009 589.28 593.72 563.91 565.78 0 -25.98(-4.39%)
Sep 30, 2009 598.08 605.27 581.16 591.77 0 -4.64(-0.78%)
Sep 29, 2009 605.71 614.23 592.01 596.40 0 -5.61(-0.93%)
Sep 28, 2009 586.87 610.41 584.62 602.01 0 +17.07(+2.92%)
Sep 25, 2009 579.65 594.28 572.67 584.94 0 +1.22(+0.21%)
Sep 24, 2009 605.45 612.26 578.29 583.72 0 -20.13(-3.33%)
Sep 23, 2009 626.96 631.90 602.81 603.85 0 -23.36(-3.72%)
Sep 22, 2009 611.25 630.48 608.25 627.21 0 +20.79(+3.43%)
Sep 21, 2009 607.37 617.74 599.03 606.42 0 -10.45(-1.69%)
Sep 18, 2009 615.80 626.35 603.79 616.87 0 +0.62(+0.10%)
Sep 17, 2009 614.97 638.23 604.06 616.25 0 +12.39(+2.05%)
Sep 16, 2009 595.63 621.32 593.88 603.86 0 +9.03(+1.52%)
Sep 15, 2009 584.09 603.35 576.11 594.83 0 +9.67(+1.65%)
Sep 14, 2009 562.24 586.37 558.83 585.15 0 +16.58(+2.92%)
Sep 11, 2009 570.67 577.68 561.19 568.58 0 -2.44(-0.43%)
Sep 10, 2009 561.42 573.28 553.99 571.02 0 +6.66(+1.18%)
Sep 09, 2009 551.03 566.95 546.89 564.36 0 +10.70(+1.93%)
Sep 08, 2009 540.34 555.31 537.57 553.66 0 +17.39(+3.24%)
Sep 07, 2009 528.64 537.70 520.26 536.28 0 -0.00(-0.00%)
Sep 04, 2009 528.64 537.70 520.26 536.28 0 +5.91(+1.11%)
Sep 03, 2009 524.55 532.69 515.81 530.37 0 +9.75(+1.87%)
Sep 02, 2009 528.36 532.91 518.00 520.62 0 -9.77(-1.84%)
Sep 01, 2009 555.00 561.05 529.01 530.39 0 -28.45(-5.09%)
Aug 31, 2009 558.33 566.03 550.92 558.84 0 -8.28(-1.46%)
Aug 28, 2009 566.20 573.05 556.39 567.12 0 +3.01(+0.53%)
Aug 27, 2009 559.03 566.83 545.90 564.11 0 +4.88(+0.87%)
Aug 26, 2009 553.92 562.43 548.27 559.23 0 +2.77(+0.50%)
Aug 25, 2009 552.60 564.36 548.07 556.45 0 +5.55(+1.01%)
Aug 24, 2009 556.09 564.35 546.85 550.90 0 -2.55(-0.46%)
Aug 21, 2009 544.86 564.73 541.91 553.45 0 +13.12(+2.43%)
Aug 20, 2009 519.60 541.96 518.10 540.34 0 +19.08(+3.66%)
Aug 19, 2009 515.60 525.24 511.52 521.25 0 -4.32(-0.82%)
Aug 18, 2009 520.13 532.10 515.81 525.57 0 -0.03(-0.01%)
Aug 17, 2009 531.03 535.12 515.26 525.60 0 -21.08(-3.86%)
Aug 14, 2009 546.08 551.84 532.61 546.68 0 -5.73(-1.04%)
Aug 13, 2009 557.08 562.76 543.72 552.42 0 +0.87(+0.16%)
Aug 12, 2009 546.28 564.39 542.90 551.54 0 +4.36(+0.80%)
Aug 11, 2009 557.63 562.64 539.83 547.18 0 -15.87(-2.82%)
Aug 10, 2009 571.20 578.51 555.84 563.05 0 -13.41(-2.33%)
Aug 07, 2009 555.50 587.74 550.88 576.46 0 +26.53(+4.83%)
Aug 06, 2009 556.63 576.33 544.14 549.92 0 -4.91(-0.88%)
Aug 05, 2009 531.66 558.01 527.03 554.83 0 +21.19(+3.97%)
Aug 04, 2009 505.45 541.06 501.25 533.64 0 +18.77(+3.64%)
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.