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 (%)
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%)
Aug 03, 2009 511.63 519.36 505.09 514.87 0 +12.58(+2.51%)
Jul 31, 2009 498.79 508.88 493.19 502.29 0 -0.24(-0.05%)
Jul 30, 2009 492.38 511.51 488.83 502.54 0 +16.94(+3.49%)
Jul 29, 2009 487.24 493.19 479.33 485.60 0 -6.41(-1.30%)
Jul 28, 2009 488.66 496.93 482.20 492.01 0 +0.33(+0.07%)
Jul 27, 2009 487.35 496.63 481.59 491.68 0 +7.58(+1.57%)
Jul 25, 2009 478.95 486.66 472.24 484.09 0 -1.97(-0.41%)
Jul 24, 2009 479.81 488.94 472.36 486.06 0 +2.42(+0.50%)
Jul 23, 2009 465.85 489.53 462.79 483.64 0 +17.29(+3.71%)
Jul 22, 2009 459.85 472.92 455.58 466.35 0 +1.68(+0.36%)
Jul 21, 2009 469.54 472.17 454.81 464.67 0 -2.85(-0.61%)
Jul 20, 2009 454.70 469.47 453.25 467.51 0 +16.34(+3.62%)
Jul 17, 2009 460.79 463.47 446.24 451.17 0 -11.60(-2.51%)
Jul 16, 2009 454.82 466.58 447.20 462.77 0 +3.68(+0.80%)
Jul 15, 2009 448.23 464.05 443.87 459.10 0 +15.96(+3.60%)
Jul 14, 2009 438.16 446.36 429.38 443.14 0 +3.58(+0.82%)
Jul 13, 2009 426.43 440.83 425.55 439.56 0 +17.37(+4.11%)
Jul 10, 2009 419.71 427.44 411.08 422.18 0 +0.15(+0.03%)
Jul 09, 2009 432.68 436.37 419.97 422.04 0 -6.39(-1.49%)
Jul 08, 2009 435.56 439.59 417.47 428.43 0 -4.66(-1.08%)
Jul 07, 2009 450.28 452.87 431.17 433.08 0 -17.79(-3.95%)
Jul 06, 2009 435.84 452.76 430.89 450.87 0 +14.09(+3.23%)
Jul 02, 2009 454.75 458.45 435.25 436.78 0 -25.34(-5.48%)
Jul 01, 2009 459.79 468.26 455.66 462.12 0 +5.14(+1.13%)
Jun 30, 2009 454.80 462.95 449.55 456.98 0 +2.86(+0.63%)
Jun 29, 2009 454.45 460.04 444.99 454.12 0 +0.44(+0.10%)
Jun 26, 2009 448.16 458.40 441.09 453.67 0 +3.63(+0.81%)
Jun 25, 2009 439.48 450.93 437.91 450.05 0 +5.68(+1.28%)
Jun 24, 2009 439.95 450.55 436.28 444.37 0 +7.26(+1.66%)
Jun 23, 2009 436.09 446.34 429.84 437.11 0 +17.68(+4.22%)
Jun 22, 2009 436.71 440.79 417.69 419.42 0 -23.42(-5.29%)
Jun 19, 2009 443.28 448.20 433.54 442.85 0 +5.23(+1.20%)
Jun 18, 2009 435.00 442.98 428.47 437.62 0 +4.10(+0.95%)
Jun 17, 2009 441.36 447.61 427.95 433.51 0 -8.23(-1.86%)
Jun 16, 2009 450.02 456.26 434.62 441.74 0 -6.58(-1.47%)
Jun 15, 2009 462.66 465.18 441.76 448.32 0 -21.17(-4.51%)
Jun 12, 2009 455.84 470.91 451.70 469.49 0 +13.73(+3.01%)
Jun 11, 2009 464.63 470.84 453.22 455.77 0 -8.65(-1.86%)
Jun 10, 2009 479.06 481.83 453.15 464.41 0 -9.77(-2.06%)
Jun 09, 2009 478.27 481.70 467.87 474.18 0 -1.79(-0.38%)
Jun 08, 2009 475.09 482.24 467.36 475.97 0 -1.22(-0.26%)
Jun 05, 2009 487.30 492.40 471.84 477.19 0 -6.17(-1.28%)
Jun 04, 2009 471.44 488.68 464.51 483.36 0 +14.85(+3.17%)
Jun 03, 2009 464.61 473.57 457.65 468.51 0 -3.87(-0.82%)
Jun 02, 2009 476.63 484.39 465.24 472.38 0 -3.09(-0.65%)
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.