REIT Review Composite Index (CIX: REIT )

1,068.43 UNCHANGED
Last Price Updated: 10:16 AM EDT, Apr 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 868.50 879.10 854.75 862.46 139,586,395 -14.74(-1.68%)
Feb 28, 2008 887.19 895.05 870.44 877.20 133,459,586 -16.95(-1.90%)
Feb 27, 2008 894.03 909.84 884.61 894.15 105,381,077 -6.33(-0.70%)
Feb 26, 2008 893.88 909.76 884.01 900.49 118,462,283 +0.30(+0.03%)
Feb 25, 2008 872.57 901.61 859.68 900.19 126,670,075 +26.24(+3.00%)
Feb 22, 2008 857.46 875.84 843.06 873.95 110,900,428 +18.67(+2.18%)
Feb 21, 2008 877.94 887.51 851.68 855.28 113,326,739 -18.94(-2.17%)
Feb 20, 2008 854.27 877.01 847.16 874.22 113,503,165 +13.22(+1.53%)
Feb 19, 2008 878.17 884.75 852.98 861.01 103,450,690 -8.48(-0.98%)
Feb 18, 2008 859.66 873.23 847.80 869.49 205,834 +0.16(+0.02%)
Feb 15, 2008 859.66 873.18 847.80 869.33 99,698,239 +6.26(+0.73%)
Feb 14, 2008 882.00 887.62 852.28 863.07 103,475,915 -18.76(-2.13%)
Feb 13, 2008 882.65 895.06 862.78 881.82 104,570,785 +4.94(+0.56%)
Feb 12, 2008 859.63 885.37 853.46 876.89 123,839,632 +21.16(+2.47%)
Feb 11, 2008 871.16 932.97 854.35 855.73 100,900,471 -15.07(-1.73%)
Feb 08, 2008 893.19 932.97 861.58 870.79 127,187,204 -27.56(-3.07%)
Feb 07, 2008 875.19 932.97 871.77 898.35 134,065,247 +19.47(+2.22%)
Feb 06, 2008 897.06 932.97 873.97 878.88 130,923,320 -13.07(-1.47%)
Feb 05, 2008 909.99 932.97 873.97 891.95 148,679,408 -31.21(-3.38%)
Feb 04, 2008 888.75 932.97 873.97 923.16 116,954,803 -9.81(-1.05%)
Feb 01, 2008 859.66 932.97 873.97 932.97 148,792,565 +32.17(+3.57%)
Jan 31, 2008 830.93 913.34 873.97 900.80 171,562,345 +15.69(+1.77%)
Jan 30, 2008 854.84 913.34 874.30 885.10 151,891,762 -15.72(-1.75%)
Jan 29, 2008 866.18 909.67 874.30 900.82 116,308,113 -3.83(-0.42%)
Jan 28, 2008 721.28 904.65 874.30 904.65 113,109,938 +22.94(+2.60%)
Jan 25, 2008 737.16 903.50 876.92 881.71 144,759,013 -9.14(-1.03%)
Jan 24, 2008 745.56 903.76 882.35 890.85 177,060,831 -12.91(-1.43%)
Jan 23, 2008 672.60 903.76 838.20 903.76 233,660,927 +56.42(+6.66%)
Jan 22, 2008 641.77 851.69 813.56 847.34 177,447,283 +21.84(+2.65%)
Jan 21, 2008 677.02 825.50 825.50 825.50 373,752 -0.00(-0.00%)
Jan 18, 2008 714.09 844.42 815.56 825.50 156,946,446 -7.98(-0.96%)
Jan 17, 2008 685.89 848.77 833.48 833.48 142,880,175 -12.14(-1.44%)
Jan 16, 2008 670.99 854.80 833.79 845.62 140,959,575 +11.83(+1.42%)
Jan 15, 2008 717.11 850.90 830.69 833.79 126,582,141 -17.11(-2.01%)
Jan 14, 2008 734.89 861.64 836.79 850.90 106,406,793 -0.86(-0.10%)
Jan 11, 2008 687.09 862.58 839.11 851.75 130,055,581 -1.54(-0.18%)
Jan 10, 2008 674.70 864.34 828.86 853.29 165,877,443 +10.52(+1.25%)
Jan 09, 2008 708.80 842.77 810.61 842.77 156,162,749 +10.35(+1.24%)
Jan 08, 2008 699.58 874.72 832.41 832.41 131,660,495 -24.69(-2.88%)
Jan 07, 2008 731.03 860.99 839.19 857.11 118,448,750 +6.88(+0.81%)
Jan 04, 2008 708.97 875.61 850.22 850.22 137,320,462 -25.36(-2.90%)
Jan 03, 2008 740.22 901.30 875.58 875.58 109,676,468 -23.48(-2.61%)
Jan 02, 2008 779.14 908.68 891.30 899.06 103,064,421 -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 734.77 906.13 893.62 904.65 104,716,474 +6.24(+0.69%)
Dec 28, 2007 752.07 915.60 894.30 898.41 85,934,466 -10.64(-1.17%)
Dec 27, 2007 803.24 933.89 909.05 909.05 82,795,282 -24.85(-2.66%)
Dec 26, 2007 780.72 946.90 929.93 933.89 69,561,803 -13.01(-1.37%)
Dec 24, 2007 761.02 947.02 920.46 946.90 44,854,051 +26.44(+2.87%)
Dec 21, 2007 756.31 920.47 908.03 920.46 125,847,202 +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 777.34 908.23 897.74 908.20 108,856,853 +8.48(+0.94%)
Dec 18, 2007 739.05 904.88 883.84 899.72 128,665,522 +6.97(+0.78%)
Dec 17, 2007 785.40 911.96 892.75 892.75 106,918,478 -19.21(-2.11%)
Dec 14, 2007 767.26 939.36 911.96 911.96 109,865,854 -22.87(-2.45%)
Dec 13, 2007 813.75 942.75 922.91 934.83 93,502,858 -7.52(-0.80%)
Dec 12, 2007 800.65 969.47 935.21 942.35 121,095,932 -0.99(-0.10%)
Dec 11, 2007 825.90 994.39 943.34 943.34 118,582,014 -44.37(-4.49%)
Dec 10, 2007 810.66 987.71 967.97 987.71 79,959,423 +16.86(+1.74%)
Dec 07, 2007 850.05 980.98 970.85 970.85 95,361,500 -1.88(-0.19%)
Dec 06, 2007 820.26 972.73 944.74 972.73 103,935,979 +25.64(+2.71%)
Dec 05, 2007 769.43 947.09 923.46 947.09 87,194,769 +23.62(+2.56%)
Dec 04, 2007 776.35 944.19 923.47 923.47 81,698,941 -20.72(-2.19%)
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.