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 (%)
Mar 31, 2008 888.69 914.53 879.93 891.56 0 +3.65(+0.41%)
Mar 28, 2008 897.41 907.89 880.60 887.90 0 -9.80(-1.09%)
Mar 27, 2008 914.40 924.66 894.43 897.70 0 -12.57(-1.38%)
Mar 26, 2008 926.10 931.68 904.03 910.27 0 -20.95(-2.25%)
Mar 25, 2008 925.46 939.01 909.56 931.23 0 +3.67(+0.40%)
Mar 24, 2008 916.48 940.50 908.11 927.55 0 +15.66(+1.72%)
Mar 21, 2008 878.55 916.37 870.49 911.89 0 -0.00(-0.00%)
Mar 20, 2008 878.55 916.37 870.49 911.90 0 +34.61(+3.95%)
Mar 19, 2008 892.39 906.06 871.20 877.28 0 -8.85(-1.00%)
Mar 18, 2008 861.36 890.95 846.98 886.13 0 +43.02(+5.10%)
Mar 17, 2008 825.11 856.02 812.37 843.12 0 -3.31(-0.39%)
Mar 14, 2008 865.69 874.37 823.65 846.43 0 -16.10(-1.87%)
Mar 13, 2008 839.59 870.66 821.18 862.53 0 +9.00(+1.05%)
Mar 12, 2008 867.08 886.03 849.07 853.53 0 -16.72(-1.92%)
Mar 11, 2008 837.63 874.17 825.29 870.25 0 +55.42(+6.80%)
Mar 10, 2008 829.51 836.02 809.96 814.83 0 -16.27(-1.96%)
Mar 07, 2008 813.32 842.03 802.06 831.10 0 +11.79(+1.44%)
Mar 06, 2008 851.83 857.76 814.41 819.31 0 -41.07(-4.77%)
Mar 05, 2008 862.63 874.68 848.70 860.37 0 +0.14(+0.02%)
Mar 04, 2008 858.90 871.00 841.33 860.24 159,553,108 -6.69(-0.77%)
Mar 03, 2008 860.35 873.30 842.64 866.92 217,843,581 +4.46(+0.52%)
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%)
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.