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 (%)
Jun 29, 2007 924.79 1042 1020 1025 159,774,760 -4.17(-0.41%)
Jun 28, 2007 924.74 1043 1030 1030 103,211,693 -5.43(-0.52%)
Jun 27, 2007 904.34 1037 1008 1035 126,445,221 +17.97(+1.77%)
Jun 26, 2007 915.10 1024 1013 1017 115,022,388 -2.01(-0.20%)
Jun 25, 2007 924.57 1034 1016 1019 117,870,813 -14.84(-1.44%)
Jun 22, 2007 927.10 1039 1028 1034 125,687,647 -4.65(-0.45%)
Jun 21, 2007 928.84 1047 1024 1038 122,276,347 -9.62(-0.92%)
Jun 20, 2007 956.72 1063 1041 1048 88,997,004 -10.03(-0.95%)
Jun 19, 2007 948.95 1062 1051 1058 89,252,535 -3.33(-0.31%)
Jun 18, 2007 966.16 1076 1059 1061 79,113,463 -13.06(-1.22%)
Jun 15, 2007 964.55 1080 1067 1075 101,525,311 +10.13(+0.95%)
Jun 14, 2007 963.81 1076 1062 1064 74,291,180 -9.69(-0.90%)
Jun 13, 2007 950.48 1074 1057 1074 97,105,035 +19.04(+1.80%)
Jun 12, 2007 949.43 1071 1053 1055 104,952,601 -764.03(-42.00%)
Jun 11, 2007 978.81 1819 1085 1819 547,942 +732.57(+67.43%)
Jun 08, 2007 965.55 1087 1069 1086 85,701,258 +12.45(+1.16%)
Jun 07, 2007 992.35 1104 1074 1074 119,437,067 -29.61(-2.68%)
Jun 06, 2007 998.35 1111 1099 1104 89,823,782 -6.77(-0.61%)
Jun 05, 2007 1016 1128 1110 1110 86,159,480 -17.64(-1.56%)
Jun 04, 2007 1013 1131 1121 1128 74,190,998 +5.23(+0.47%)
Jun 01, 2007 1016 1128 1118 1123 83,550,337 +0.61(+0.05%)
May 31, 2007 560.54 1127 1120 1122 131,882,767 -1.66(-0.15%)
May 30, 2007 544.15 1124 1110 1124 136,308,748 +13.98(+1.26%)
May 29, 2007 983.10 1111 1077 1110 121,398,432 +32.81(+3.05%)
May 25, 2007 962.91 1086 1069 1077 90,533,777 +8.08(+0.76%)
May 24, 2007 1087 1087 1060 1069 117,274,557 -16.51(-1.52%)
May 23, 2007 983.95 1103 1086 1086 107,993,076 -4.08(-0.37%)
May 22, 2007 969.26 1094 1077 1090 96,004,665 +12.15(+1.13%)
May 21, 2007 958.99 1087 1070 1077 97,609,196 +7.41(+0.69%)
May 18, 2007 971.03 1082 1065 1070 103,952,541 -9.94(-0.92%)
May 17, 2007 983.24 1097 1080 1080 89,491,985 -17.41(-1.59%)
May 16, 2007 996.95 1109 1092 1097 76,703,211 -8.85(-0.80%)
May 15, 2007 1014 1127 1106 1106 91,648,696 -15.54(-1.39%)
May 14, 2007 1019 1132 1122 1122 67,809,863 -7.70(-0.68%)
May 11, 2007 1010 1131 1116 1129 70,839,602 +13.64(+1.22%)
May 10, 2007 1015 1131 1116 1116 71,296,310 -15.35(-1.36%)
May 09, 2007 1010 1135 1121 1131 74,105,084 +10.52(+0.94%)
May 08, 2007 1013 1127 1119 1121 68,342,605 -5.75(-0.51%)
May 07, 2007 1016 1129 1123 1126 75,013,415 +3.05(+0.27%)
May 04, 2007 1023 1132 1120 1123 83,520,509 -7.49(-0.66%)
May 03, 2007 1022 1135 1128 1131 74,124,837 +2.12(+0.19%)
May 02, 2007 1011 1130 1119 1129 79,508,683 +7.38(+0.66%)
May 01, 2007 1019 1130 1113 1121 91,221,714 -7.63(-0.68%)
Apr 30, 2007 1035 1148 1129 1129 82,064,772 -17.35(-1.51%)
Apr 27, 2007 1145 1149 1144 1146 70,014,052 -1.56(-0.14%)
Apr 26, 2007 1037 1153 1144 1148 62,092,977 -1.91(-0.17%)
Apr 25, 2007 1042 1157 1141 1150 68,542,196 +0.87(+0.08%)
Apr 24, 2007 1047 1157 1144 1149 73,001,293 -7.60(-0.66%)
Apr 23, 2007 1034 1158 1144 1157 71,422,147 +12.04(+1.05%)
Apr 20, 2007 1042 1147 1137 1144 75,139,386 +7.65(+0.67%)
Apr 19, 2007 1044 1144 1135 1137 86,551,899 -6.94(-0.61%)
Apr 18, 2007 1044 1149 1144 1144 78,523,350 -5.60(-0.49%)
Apr 17, 2007 1037 1150 1137 1149 80,066,870 +12.81(+1.13%)
Apr 16, 2007 1035 1139 1132 1137 72,933,387 +3.14(+0.28%)
Apr 13, 2007 1022 1134 1121 1133 75,224,078 +9.62(+0.86%)
Apr 12, 2007 1015 1130 1119 1124 66,410,664 -5.90(-0.52%)
Apr 11, 2007 1034 1146 1126 1130 89,587,685 -16.70(-1.46%)
Apr 10, 2007 1039 1149 1142 1146 63,589,269 +4.17(+0.37%)
Apr 09, 2007 1037 1143 1140 1142 59,075,817 +0.25(+0.02%)
Apr 05, 2007 1037 1145 1141 1142 57,745,369 -0.09(-0.01%)
Apr 04, 2007 1044 1147 1137 1142 75,700,268 -5.09(-0.44%)
Apr 03, 2007 1040 1150 1138 1147 73,961,800 +9.08(+0.80%)
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.