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 (%)
Dec 30, 2011 802.26 808.32 797.51 798.27 0 -3.95(-0.49%)
Dec 29, 2011 797.37 805.95 794.18 802.22 0 +6.62(+0.83%)
Dec 28, 2011 806.68 808.00 793.55 795.60 0 -12.15(-1.50%)
Dec 27, 2011 803.49 813.72 798.11 807.75 0 +2.19(+0.27%)
Dec 23, 2011 776.64 808.91 799.22 805.55 0 +13.68(+1.73%)
Dec 21, 2011 790.32 795.51 782.26 791.88 0 +1.34(+0.17%)
Dec 20, 2011 778.27 793.17 775.92 790.53 0 +23.87(+3.11%)
Dec 19, 2011 777.19 780.74 765.11 766.67 0 -7.56(-0.98%)
Dec 16, 2011 771.26 782.18 766.83 774.23 0 +7.66(+1.00%)
Dec 15, 2011 764.25 772.04 757.33 766.57 0 +9.88(+1.31%)
Dec 14, 2011 749.60 764.46 745.97 756.69 0 +3.17(+0.42%)
Dec 13, 2011 764.77 771.78 748.65 753.52 0 -7.35(-0.97%)
Dec 12, 2011 766.02 768.48 753.27 760.87 0 -13.48(-1.74%)
Dec 09, 2011 762.61 779.19 759.60 774.35 0 +13.43(+1.77%)
Dec 08, 2011 773.22 775.62 758.08 760.92 0 -15.94(-2.05%)
Dec 07, 2011 765.37 779.62 759.38 776.86 0 +7.85(+1.02%)
Dec 06, 2011 768.39 774.32 761.64 769.01 0 +0.05(+0.01%)
Dec 05, 2011 773.59 778.92 761.89 768.97 0 +4.96(+0.65%)
Dec 02, 2011 768.34 777.18 761.02 764.01 0 +2.21(+0.29%)
Dec 01, 2011 766.71 770.71 754.70 761.80 0 -8.35(-1.08%)
Nov 30, 2011 758.36 772.36 750.80 770.15 0 +33.57(+4.56%)
Nov 29, 2011 741.20 744.50 731.44 736.58 0 -2.11(-0.29%)
Nov 28, 2011 744.72 748.23 730.29 738.69 0 +15.51(+2.14%)
Nov 25, 2011 719.05 736.83 716.75 723.18 0 +2.80(+0.39%)
Nov 24, 2011 707.65 736.86 718.96 720.38 0 +0.00(+0.00%)
Nov 23, 2011 735.23 737.56 718.88 720.38 0 -21.28(-2.87%)
Nov 22, 2011 744.19 751.48 736.33 741.66 0 -3.46(-0.46%)
Nov 21, 2011 751.45 755.97 739.45 745.12 0 -19.27(-2.52%)
Nov 18, 2011 763.25 767.86 754.01 764.38 0 +5.78(+0.76%)
Nov 17, 2011 770.08 774.97 754.43 758.61 0 -13.11(-1.70%)
Nov 16, 2011 775.29 786.74 768.29 771.72 0 -9.52(-1.22%)
Nov 15, 2011 769.60 786.32 766.14 781.24 0 +8.42(+1.09%)
Nov 14, 2011 783.49 787.26 768.53 772.82 0 -16.39(-2.08%)
Nov 11, 2011 779.43 792.82 773.77 789.21 0 +18.71(+2.43%)
Nov 10, 2011 779.79 782.54 763.17 770.50 0 +1.22(+0.16%)
Nov 09, 2011 786.41 792.86 766.73 769.28 0 -35.23(-4.38%)
Nov 08, 2011 798.81 807.20 782.18 804.52 0 +9.32(+1.17%)
Nov 07, 2011 793.62 803.67 782.61 795.20 0 +1.71(+0.22%)
Nov 04, 2011 792.17 799.06 779.07 793.49 0 -6.97(-0.87%)
Nov 03, 2011 797.10 805.53 778.15 800.46 0 +9.28(+1.17%)
Nov 02, 2011 788.23 798.24 775.88 791.18 0 +15.60(+2.01%)
Nov 01, 2011 778.17 796.81 770.12 775.58 0 -26.59(-3.32%)
Oct 31, 2011 799.14 815.06 792.80 802.17 0 +1.14(+0.14%)
Oct 28, 2011 796.93 807.69 788.54 801.03 0 -10.12(-1.25%)
Oct 27, 2011 800.54 818.40 788.00 811.15 0 +44.24(+5.77%)
Oct 26, 2011 765.98 773.86 751.83 766.91 0 +7.80(+1.03%)
Oct 25, 2011 765.22 771.41 753.01 759.11 0 -11.90(-1.54%)
Oct 24, 2011 752.93 774.25 749.07 771.01 0 +8.99(+1.18%)
Oct 21, 2011 750.33 764.70 744.84 762.02 0 +21.07(+2.84%)
Oct 20, 2011 737.93 744.88 722.75 740.96 0 +4.55(+0.62%)
Oct 19, 2011 744.00 751.19 732.43 736.41 0 -9.71(-1.30%)
Oct 18, 2011 723.64 750.25 720.09 746.12 0 +23.78(+3.29%)
Oct 17, 2011 734.52 738.22 719.32 722.34 0 -18.13(-2.45%)
Oct 14, 2011 731.77 743.03 726.65 740.47 0 +18.06(+2.50%)
Oct 13, 2011 722.39 730.14 709.05 722.41 0 -5.88(-0.81%)
Oct 12, 2011 721.96 739.52 715.35 728.29 0 +11.56(+1.61%)
Oct 11, 2011 724.93 730.89 710.84 716.72 0 -13.26(-1.82%)
Oct 10, 2011 708.75 730.93 706.14 729.98 0 +34.64(+4.98%)
Oct 07, 2011 719.09 723.31 692.91 695.34 0 -20.61(-2.88%)
Oct 06, 2011 711.13 717.81 702.33 715.95 0 +16.81(+2.40%)
Oct 05, 2011 703.46 708.48 670.01 699.14 0 -4.66(-0.66%)
Oct 04, 2011 668.48 706.43 655.07 703.80 0 +26.29(+3.88%)
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.