Account Login
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 (%)
Apr 30, 2015 1122 1129 1102 1109 0 -17.69(-1.57%)
Apr 29, 2015 1139 1148 1122 1127 0 -22.25(-1.94%)
Apr 28, 2015 1150 1157 1139 1149 0 -3.71(-0.32%)
Apr 27, 2015 1156 1164 1148 1153 0 +0.78(+0.07%)
Apr 24, 2015 1152 1161 1146 1152 0 +1.93(+0.17%)
Apr 23, 2015 1148 1156 1143 1150 0 +1.55(+0.13%)
Apr 22, 2015 1146 1156 1141 1149 0 +3.21(+0.28%)
Apr 21, 2015 1147 1155 1141 1146 0 +2.47(+0.22%)
Apr 20, 2015 1142 1150 1136 1143 0 +3.52(+0.31%)
Apr 17, 2015 1142 1149 1132 1140 0 -6.78(-0.59%)
Apr 16, 2015 1140 1152 1135 1146 0 +3.27(+0.29%)
Apr 15, 2015 1151 1157 1140 1143 0 -7.18(-0.62%)
Apr 14, 2015 1150 1158 1145 1150 0 +4.11(+0.36%)
Apr 13, 2015 1150 1157 1144 1146 0 -4.09(-0.36%)
Apr 10, 2015 1157 1166 1146 1150 0 -0.56(-0.05%)
Apr 09, 2015 1171 1173 1146 1151 0 -22.01(-1.88%)
Apr 08, 2015 1173 1180 1167 1173 0 +0.99(+0.08%)
Apr 07, 2015 1190 1192 1171 1172 0 -19.70(-1.65%)
Apr 06, 2015 1183 1198 1179 1192 0 +11.12(+0.94%)
Apr 02, 2015 1180 1180 1180 1180 0 +9.44(+0.81%)
Apr 01, 2015 1173 1180 1160 1171 0 -3.30(-0.28%)
Mar 31, 2015 1183 1190 1171 1174 0 -11.22(-0.95%)
Mar 30, 2015 1174 1188 1168 1186 0 +16.39(+1.40%)
Mar 27, 2015 1168 1177 1161 1169 0 +0.03(+0.00%)
Mar 26, 2015 1171 1180 1163 1169 0 -6.00(-0.51%)
Mar 25, 2015 1197 1202 1172 1175 0 -21.35(-1.78%)
Mar 24, 2015 1204 1209 1194 1197 0 -9.79(-0.81%)
Mar 23, 2015 1207 1218 1199 1206 0 -0.12(-0.01%)
Mar 20, 2015 1182 1210 1177 1206 0 +27.07(+2.30%)
Mar 19, 2015 1177 1189 1172 1179 0 -2.07(-0.18%)
Mar 18, 2015 1157 1185 1149 1181 0 +23.80(+2.06%)
Mar 17, 2015 1155 1164 1149 1158 0 -0.82(-0.07%)
Mar 16, 2015 1150 1165 1146 1158 0 +13.87(+1.21%)
Mar 13, 2015 1145 1152 1135 1145 0 -0.90(-0.08%)
Mar 12, 2015 1132 1149 1129 1145 0 +18.06(+1.60%)
Mar 11, 2015 1129 1136 1121 1127 0 -0.81(-0.07%)
Mar 10, 2015 1128 1138 1121 1128 0 -2.41(-0.21%)
Mar 09, 2015 1129 1139 1122 1131 0 +9.06(+0.81%)
Mar 06, 2015 1141 1145 1116 1122 0 -35.81(-3.09%)
Mar 05, 2015 1160 1171 1153 1157 0 +2.96(+0.26%)
Mar 04, 2015 1154 1168 1150 1154 0 -11.73(-1.01%)
Mar 03, 2015 1166 1169 1161 1166 0 -3.05(-0.26%)
Mar 02, 2015 1163 1182 1160 1169 0 +6.87(+0.59%)
Feb 27, 2015 1156 1167 1147 1162 0 +8.07(+0.70%)
Feb 26, 2015 1158 1160 1150 1154 0 -12.00(-1.03%)
Feb 25, 2015 1166 1179 1161 1166 0 -0.61(-0.05%)
Feb 24, 2015 1183 1186 1160 1167 0 -23.22(-1.95%)
Feb 23, 2015 1182 1193 1176 1190 0 +9.93(+0.84%)
Feb 20, 2015 1167 1184 1163 1180 0 +12.20(+1.04%)
Feb 19, 2015 1187 1191 1164 1168 0 -25.03(-2.10%)
Feb 18, 2015 1183 1195 1170 1193 0 +10.52(+0.89%)
Feb 17, 2015 1184 1197 1177 1182 0 -2.30(-0.19%)
Feb 13, 2015 1185 1185 1185 1185 0 -7.94(-0.67%)
Feb 12, 2015 1182 1196 1175 1193 0 +13.71(+1.16%)
Feb 11, 2015 1183 1191 1170 1179 0 -2.97(-0.25%)
Feb 10, 2015 1180 1187 1166 1182 0 +4.51(+0.38%)
Feb 09, 2015 1184 1192 1174 1177 0 -6.84(-0.58%)
Feb 06, 2015 1215 1216 1177 1184 0 -34.35(-2.82%)
Feb 05, 2015 1208 1221 1201 1219 0 +13.34(+1.11%)
Feb 04, 2015 1208 1215 1195 1205 0 -4.73(-0.39%)
Feb 03, 2015 1201 1212 1188 1210 0 +9.94(+0.83%)
Feb 02, 2015 1201 1206 1176 1200 0 -0.42(-0.03%)
Jan 30, 2015 1220 1225 1199 1201 0 -25.16(-2.05%)
Jan 29, 2015 1224 1233 1211 1226 0 +2.95(+0.24%)
Jan 28, 2015 1235 1243 1221 1223 0 -5.33(-0.43%)
Jan 27, 2015 1226 1236 1221 1228 0 -3.11(-0.25%)
Jan 26, 2015 1220 1233 1213 1231 0 +9.81(+0.80%)
Jan 23, 2015 1227 1232 1215 1221 0 -3.75(-0.31%)
Jan 22, 2015 1212 1227 1209 1225 0 +21.76(+1.81%)
Jan 21, 2015 1202 1209 1193 1203 0 -1.32(-0.11%)
Jan 20, 2015 1218 1223 1199 1205 0 -7.80(-0.64%)
Jan 16, 2015 1203 1216 1195 1212 0 +5.75(+0.48%)
Jan 15, 2015 1207 1209 1198 1207 0 +1.94(+0.16%)
Jan 14, 2015 1188 1207 1184 1205 0 +10.43(+0.87%)
Jan 13, 2015 1194 1194 1194 1194 0 -1.15(-0.10%)
Jan 12, 2015 1190 1200 1185 1196 0 +7.86(+0.66%)
Jan 09, 2015 1187 1196 1176 1188 0 +1.53(+0.13%)
Jan 08, 2015 1184 1194 1174 1186 0 +4.64(+0.39%)
Jan 07, 2015 1168 1186 1159 1181 0 +17.58(+1.51%)
Jan 06, 2015 1156 1172 1149 1164 0 +11.71(+1.02%)
Jan 05, 2015 1143 1158 1137 1152 0 +5.00(+0.44%)
Jan 02, 2015 1137 1151 1132 1147 0 +15.95(+1.41%)
Dec 31, 2014 1131 1131 1131 1131 0 -18.92(-1.65%)
Dec 30, 2014 1152 1160 1145 1150 0 -3.61(-0.31%)
Dec 29, 2014 1149 1160 1145 1154 0 +1.92(+0.17%)
Dec 26, 2014 1149 1158 1146 1152 0 +4.61(+0.40%)
Dec 24, 2014 1147 1147 1147 1147 0 -5.33(-0.46%)
Dec 23, 2014 1159 1163 1147 1153 0 -4.43(-0.38%)
Dec 22, 2014 1142 1159 1139 1157 0 +18.03(+1.58%)
Dec 19, 2014 1141 1148 1132 1139 0 -0.75(-0.07%)
Dec 18, 2014 1137 1144 1126 1140 0 +9.38(+0.83%)
Dec 17, 2014 1109 1133 1104 1130 0 +25.03(+2.26%)
Dec 16, 2014 1105 1115 1105 1105 0 -3.04(-0.27%)
Dec 15, 2014 1124 1128 1103 1108 0 -13.00(-1.16%)
Dec 12, 2014 1127 1138 1119 1121 0 -10.02(-0.89%)
Dec 11, 2014 1134 1140 1126 1131 0 -0.14(-0.01%)
Dec 10, 2014 1132 1140 1124 1132 0 -1.96(-0.17%)
Dec 09, 2014 1120 1138 1117 1133 0 +5.74(+0.51%)
Dec 08, 2014 1123 1137 1119 1128 0 +5.34(+0.48%)
Dec 05, 2014 1124 1128 1112 1122 0 -6.17(-0.55%)
Dec 04, 2014 1126 1132 1118 1129 0 +2.33(+0.21%)
Dec 03, 2014 1128 1132 1120 1126 0 -0.84(-0.07%)
Dec 02, 2014 1119 1130 1112 1127 0 +6.16(+0.55%)
Dec 01, 2014 1123 1134 1114 1121 0 -3.26(-0.29%)
Nov 28, 2014 1124 1138 1119 1124 0 +2.44(+0.22%)
Nov 26, 2014 1122 1122 1122 1122 0 +10.51(+0.95%)
Nov 25, 2014 1111 1117 1106 1111 0 +1.39(+0.13%)
Nov 24, 2014 1108 1116 1104 1110 0 +3.55(+0.32%)
Nov 21, 2014 1106 1111 1099 1106 0 +7.43(+0.68%)
Nov 20, 2014 1094 1102 1089 1099 0 +3.44(+0.31%)
Nov 19, 2014 1104 1110 1090 1095 0 -7.86(-0.71%)
Nov 18, 2014 1100 1108 1095 1103 0 +4.39(+0.40%)
Nov 17, 2014 1094 1105 1091 1099 0 +4.66(+0.43%)
Nov 14, 2014 1101 1106 1090 1094 0 -7.65(-0.69%)
Nov 13, 2014 1098 1107 1093 1102 0 +6.72(+0.61%)
Nov 12, 2014 1102 1105 1090 1095 0 -7.78(-0.71%)
Nov 11, 2014 1108 1110 1097 1103 0 -5.46(-0.49%)
Nov 10, 2014 1097 1111 1095 1108 0 +8.86(+0.81%)
Nov 07, 2014 1102 1107 1093 1100 0 -1.38(-0.13%)
Nov 06, 2014 1110 1115 1098 1101 0 -11.00(-0.99%)
Nov 05, 2014 1118 1121 1104 1112 0 -2.83(-0.25%)
Nov 04, 2014 1112 1119 1102 1115 0 +1.40(+0.13%)
Nov 03, 2014 1103 1117 1099 1113 0 +10.82(+0.98%)
Oct 31, 2014 1097 1106 1086 1103 0 +15.13(+1.39%)
Oct 30, 2014 1077 1089 1071 1087 0 +4.84(+0.45%)
Oct 28, 2014 1077 1084 1070 1083 0 +4.92(+0.46%)
Oct 27, 2014 1070 1079 1068 1078 0 +7.34(+0.69%)
Oct 24, 2014 1072 1077 1063 1070 0 -1.21(-0.11%)
Oct 23, 2014 1069 1076 1062 1071 0 +8.15(+0.77%)
Oct 21, 2014 1056 1065 1049 1063 0 +10.28(+0.98%)
Oct 20, 2014 1038 1054 1036 1053 0 +15.15(+1.46%)
Oct 17, 2014 1043 1047 1029 1038 0 +2.56(+0.25%)
Oct 16, 2014 1025 1041 1020 1035 0 +1.03(+0.10%)
Oct 15, 2014 1034 1047 1022 1034 0 -5.83(-0.56%)
Oct 14, 2014 1029 1049 1025 1040 0 +15.97(+1.56%)
Oct 13, 2014 1025 1037 1019 1024 0 +0.55(+0.05%)
Oct 10, 2014 1024 1038 1019 1024 0 +0.59(+0.06%)
Oct 09, 2014 1023 1036 1018 1023 0 +0.54(+0.05%)
Oct 08, 2014 1002 1024 999.42 1022 0 +21.80(+2.18%)
Oct 07, 2014 1006 1012 999.04 1001 0 -7.61(-0.75%)
Oct 06, 2014 1008 1015 1004 1008 0 +2.62(+0.26%)
Oct 03, 2014 1004 1010 996.64 1006 0 +5.70(+0.57%)
Oct 02, 2014 999.74 1007 991.95 999.99 0 -0.89(-0.09%)
Oct 01, 2014 999.40 1009 994.48 1001 0 +0.84(+0.08%)
Sep 30, 2014 1006 1009 995.19 1000 0 -5.00(-0.50%)
Sep 29, 2014 1000 1007 993.35 1005 0 -1.36(-0.14%)
Sep 26, 2014 994.24 1009 989.36 1006 0 +10.59(+1.06%)
Sep 25, 2014 1000 1004 991.56 995.81 0 -22.25(-2.19%)
Sep 19, 2014 1021 1025 1013 1018 0 +0.44(+0.04%)
Sep 18, 2014 1028 1031 1015 1018 0 -8.89(-0.87%)
Sep 17, 2014 1029 1038 1022 1027 0 +0.15(+0.01%)
Sep 16, 2014 1017 1031 1015 1026 0 +9.93(+0.98%)
Sep 15, 2014 1020 1026 1012 1016 0 -3.10(-0.30%)
Sep 12, 2014 1047 1049 1014 1020 0 -31.77(-3.02%)
Sep 11, 2014 1049 1056 1044 1051 0 +40.02(+3.96%)
Sep 10, 2014 1001 1025 1008 1011 0 -14.44(-1.41%)
Sep 09, 2014 1009 1034 1022 1026 0 -5.77(-0.56%)
Sep 08, 2014 1012 1037 1028 1031 0 -2.12(-0.21%)
Sep 05, 2014 1002 1035 1021 1034 0 +10.54(+1.03%)
Sep 04, 2014 1026 1032 1019 1023 0 -3.77(-0.37%)
Sep 03, 2014 1007 1033 1022 1027 0 +1.11(+0.11%)
Sep 02, 2014 1006 1030 1021 1026 0 +0.35(+0.03%)
Sep 01, 2014 0.0051 1025 1025 1025 0 +0.00(+0.00%)
Aug 29, 2014 1001 1028 1019 1025 0 +5.22(+0.51%)
Aug 28, 2014 998.20 1024 1016 1020 0 -1.39(-0.14%)
Aug 27, 2014 999.42 1025 1017 1022 0 +2.10(+0.21%)
Aug 26, 2014 998.12 1024 1016 1019 0 +1.43(+0.14%)
Aug 25, 2014 1003 1025 1014 1018 0 -2.19(-0.21%)
Aug 22, 2014 1006 1029 1016 1020 0 -7.75(-0.75%)
Aug 21, 2014 1009 1035 1025 1028 0 -0.94(-0.09%)
Aug 20, 2014 1002 1032 1018 1029 0 +4.40(+0.43%)
Aug 19, 2014 998.63 1028 1018 1024 0 +3.36(+0.33%)
Aug 18, 2014 994.89 1022 1012 1021 0 +9.91(+0.98%)
Aug 15, 2014 994.42 1019 1006 1011 0 -1.14(-0.11%)
Aug 14, 2014 993.69 1018 1008 1012 0 -0.48(-0.05%)
Aug 13, 2014 981.52 1015 1001 1013 0 +12.25(+1.22%)
Aug 12, 2014 1001 1007 997.41 1001 0 -1.77(-0.18%)
Aug 11, 2014 977.90 1007 995.94 1002 0 +5.64(+0.57%)
Aug 08, 2014 993.18 999.61 987.08 996.73 0 +5.32(+0.54%)
Aug 07, 2014 993.68 999.14 987.26 991.40 0 -0.75(-0.08%)
Aug 06, 2014 990.75 998.21 986.98 992.16 0 -0.23(-0.02%)
Aug 05, 2014 998.12 1004 989.07 992.39 0 -9.18(-0.92%)
Aug 04, 2014 976.91 1005 989.58 1002 0 +5.33(+0.54%)
Aug 01, 2014 974.93 1006 990.16 996.24 0 -1.62(-0.16%)
Jul 31, 2014 1008 1013 995.74 997.86 0 -23.01(-2.25%)
Jul 23, 2014 998.47 1026 1015 1021 0 +1.26(+0.12%)
Jul 22, 2014 997.60 1025 1015 1020 0 +4.12(+0.41%)
Jul 21, 2014 996.83 1020 1012 1015 0 -3.88(-0.38%)
Jul 18, 2014 990.42 1021 1009 1019 0 +9.91(+0.98%)
Jul 17, 2014 991.14 1017 1007 1009 0 -5.97(-0.59%)
Jul 16, 2014 993.64 1019 1008 1015 0 +2.95(+0.29%)
Jul 15, 2014 990.58 1017 1006 1012 0 +0.97(+0.10%)
Jul 14, 2014 987.93 1014 1004 1012 0 +4.87(+0.48%)
Jul 11, 2014 985.74 1010 1001 1007 0 +0.03(+0.00%)
Jul 10, 2014 977.10 1011 996.04 1007 0 +3.12(+0.31%)
Jul 09, 2014 982.66 1007 994.80 1003 0 +1.15(+0.11%)
Jul 08, 2014 978.45 1007 996.14 1002 0 +2.66(+0.27%)
Jul 07, 2014 975.89 1003 993.49 999.68 0 +2.35(+0.24%)
Jul 04, 2014 0.0066 997.33 997.33 997.33 0 +0.00(+0.00%)
Jul 03, 2014 979.67 1002 989.92 997.33 0 -4.36(-0.44%)
Jul 02, 2014 981.92 1005 994.46 1002 0 -2.94(-0.29%)
Jul 01, 2014 971.28 1010 995.40 1005 0 +4.12(+0.41%)
Jun 30, 2014 981.37 1006 992.61 1001 0 -4.70(-0.47%)
Jun 27, 2014 975.07 1008 993.72 1005 0 +7.09(+0.71%)
Jun 26, 2014 978.19 1002 992.32 998.12 0 -2.21(-0.22%)
Jun 25, 2014 978.61 1006 995.37 1000 0 -0.66(-0.07%)
Jun 24, 2014 979.82 1007 996.66 1001 0 -0.96(-0.10%)
Jun 23, 2014 983.78 1010 999.46 1002 0 -2.88(-0.29%)
Jun 20, 2014 982.13 1008 994.85 1005 0 +2.63(+0.26%)
Jun 19, 2014 975.62 1004 992.01 1002 0 +6.38(+0.64%)
Jun 18, 2014 967.86 998.50 982.55 995.83 0 +6.83(+0.69%)
Jun 17, 2014 965.15 993.24 980.47 988.99 0 +1.54(+0.16%)
Jun 16, 2014 972.67 996.68 983.98 987.45 0 -4.66(-0.47%)
Jun 13, 2014 971.80 995.18 981.36 992.12 0 +2.67(+0.27%)
Jun 12, 2014 971.96 995.16 981.31 989.45 0 -3.20(-0.32%)
Jun 11, 2014 974.45 998.32 986.18 992.65 0 -23.99(-2.36%)
Jun 10, 2014 1021 1026 1012 1017 0 +3.38(+0.33%)
Jun 06, 2014 1019 1021 1009 1013 0 -3.38(-0.33%)
Jun 05, 2014 1001 1018 996.84 1017 0 +17.06(+1.71%)
Jun 04, 2014 995.91 1003 991.34 999.58 0 +1.59(+0.16%)
Jun 03, 2014 996.29 1002 991.75 997.99 0 -0.60(-0.06%)
Jun 02, 2014 996.93 1003 991.37 998.59 0 +2.00(+0.20%)
May 30, 2014 991.56 1000 988.03 996.59 0 +5.10(+0.51%)
May 29, 2014 990.19 995.11 985.35 991.48 0 -3.38(-0.34%)
May 28, 2014 997.85 1001 987.47 994.86 0 -6.29(-0.63%)
May 27, 2014 996.20 1004 992.63 1001 0 +7.44(+0.75%)
May 26, 2014 993.71 993.71 993.71 0 +0.00(+0.00%)
May 23, 2014 987.68 995.66 984.99 993.71 0 +4.79(+0.48%)
May 22, 2014 987.44 992.19 982.90 988.92 0 +1.71(+0.17%)
May 21, 2014 993.98 997.46 983.37 987.21 0 -4.51(-0.46%)
May 20, 2014 994.48 999.41 987.28 991.72 0 -3.13(-0.31%)
May 19, 2014 995.53 1000 988.14 994.85 0 -2.31(-0.23%)
May 16, 2014 986.92 997.94 982.73 997.16 0 +8.78(+0.89%)
May 15, 2014 988.16 992.91 979.22 988.38 0 -1.88(-0.19%)
May 14, 2014 988.62 995.64 982.86 990.26 0 +0.63(+0.06%)
May 13, 2014 995.48 1004 985.79 989.63 0 -6.81(-0.68%)
May 12, 2014 994.78 1001 990.42 996.44 0 +3.65(+0.37%)
May 09, 2014 991.58 999.46 985.05 992.79 0 -0.20(-0.02%)
May 08, 2014 990.31 999.76 985.80 992.99 0 -0.24(-0.02%)
May 07, 2014 984.06 995.95 980.49 993.23 0 +11.82(+1.20%)
May 06, 2014 980.66 987.04 975.37 981.41 0 -4.55(-0.46%)
May 05, 2014 978.37 988.59 975.24 985.95 0 +2.98(+0.30%)
May 02, 2014 980.26 989.01 974.21 982.98 0 -0.79(-0.08%)
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.