Skip to main content
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 (%)
Mar 31, 2009 344.29 369.74 340.56 364.30 0 +24.83(+7.31%)
Mar 30, 2009 349.20 355.13 335.51 339.47 0 -20.58(-5.72%)
Mar 27, 2009 366.64 375.07 355.80 360.05 0 -25.18(-6.54%)
Mar 26, 2009 377.82 389.49 358.62 385.23 0 +15.70(+4.25%)
Mar 25, 2009 369.85 380.88 339.92 369.53 0 +5.29(+1.45%)
Mar 24, 2009 383.31 396.26 358.57 364.24 0 -29.01(-7.38%)
Mar 23, 2009 362.53 395.82 361.32 393.25 0 +53.52(+15.75%)
Mar 20, 2009 366.55 372.32 337.65 339.73 0 -35.12(-9.37%)
Mar 19, 2009 393.82 403.33 365.68 374.85 0 -15.62(-4.00%)
Mar 18, 2009 366.42 394.62 355.60 390.47 0 +15.72(+4.20%)
Mar 17, 2009 347.06 375.89 339.56 374.75 0 +27.16(+7.81%)
Mar 16, 2009 377.44 381.43 345.32 347.59 0 -27.58(-7.35%)
Mar 13, 2009 384.40 388.56 361.37 375.17 0 -7.33(-1.92%)
Mar 12, 2009 352.38 386.35 347.05 382.50 0 +26.99(+7.59%)
Mar 11, 2009 365.15 372.48 345.71 355.52 0 -7.04(-1.94%)
Mar 10, 2009 326.21 365.47 321.79 362.56 0 +43.08(+13.49%)
Mar 09, 2009 306.38 323.77 301.23 319.48 0 +6.33(+2.02%)
Mar 06, 2009 318.90 326.16 291.87 313.15 0 -3.69(-1.16%)
Mar 05, 2009 325.03 335.59 311.17 316.84 0 -20.42(-6.05%)
Mar 04, 2009 337.07 349.35 324.18 337.25 0 +6.93(+2.10%)
Mar 03, 2009 332.07 345.43 314.62 330.32 0 +3.40(+1.04%)
Mar 02, 2009 342.81 351.82 322.96 326.92 0 -26.26(-7.44%)
Feb 27, 2009 348.67 371.42 343.68 353.19 0 -4.74(-1.32%)
Feb 26, 2009 379.51 389.70 354.61 357.93 0 -17.20(-4.59%)
Feb 25, 2009 378.04 393.09 359.99 375.13 0 -9.02(-2.35%)
Feb 24, 2009 356.36 387.25 349.55 384.15 0 +29.96(+8.46%)
Feb 23, 2009 383.44 390.00 351.70 354.19 0 -27.81(-7.28%)
Feb 21, 2009 382.00 382.00 382.00 0 +0.00(+0.00%)
Feb 20, 2009 347.88 386.10 341.76 382.00 0 +21.98(+6.11%)
Feb 19, 2009 382.23 390.67 356.02 360.02 0 -17.40(-4.61%)
Feb 18, 2009 376.39 385.80 360.14 377.41 0 +4.41(+1.18%)
Feb 17, 2009 383.67 393.48 367.31 373.00 0 -26.39(-6.61%)
Feb 16, 2009 399.39 399.39 399.39 399.39 0 +0.00(+0.00%)
Feb 14, 2009 399.39 399.39 399.39 0 +0.00(+0.00%)
Feb 13, 2009 417.03 425.39 395.25 399.39 0 -23.63(-5.59%)
Feb 12, 2009 419.10 429.39 393.06 423.02 0 -6.22(-1.45%)
Feb 11, 2009 424.12 435.85 407.34 429.25 0 +7.83(+1.86%)
Feb 10, 2009 453.93 462.80 417.43 421.42 0 -40.77(-8.82%)
Feb 09, 2009 453.58 465.49 443.97 462.19 0 +4.51(+0.99%)
Feb 06, 2009 429.79 461.90 425.33 457.67 0 +29.82(+6.97%)
Feb 05, 2009 427.50 445.56 410.74 427.85 0 -8.05(-1.85%)
Feb 04, 2009 445.31 458.70 432.75 435.90 0 -8.95(-2.01%)
Feb 03, 2009 450.31 456.85 434.22 444.85 0 -4.75(-1.06%)
Feb 02, 2009 431.58 452.75 423.34 449.60 0 +8.58(+1.95%)
Jan 30, 2009 462.21 472.32 431.78 441.02 0 -15.54(-3.40%)
Jan 29, 2009 482.74 492.46 453.44 456.56 0 -40.23(-8.10%)
Jan 28, 2009 471.93 500.78 463.98 496.79 0 +36.89(+8.02%)
Jan 27, 2009 456.28 469.17 446.78 459.90 0 +7.39(+1.63%)
Jan 26, 2009 454.74 470.01 440.51 452.51 0 -2.03(-0.45%)
Jan 23, 2009 427.20 459.48 421.79 454.54 0 +12.57(+2.84%)
Jan 22, 2009 448.69 467.23 431.94 441.97 0 -23.14(-4.98%)
Jan 21, 2009 432.19 469.02 416.48 465.11 0 +42.68(+10.10%)
Jan 20, 2009 465.54 473.17 419.35 422.43 0 -53.56(-11.25%)
Jan 19, 2009 475.98 475.98 475.98 475.98 0 +0.00(+0.00%)
Jan 16, 2009 467.70 481.73 446.41 475.98 0 +17.84(+3.89%)
Jan 15, 2009 442.17 472.65 420.45 458.14 0 +12.66(+2.84%)
Jan 14, 2009 454.02 463.18 438.85 445.49 0 -23.98(-5.11%)
Jan 13, 2009 450.86 477.08 444.85 469.47 0 +13.45(+2.95%)
Jan 12, 2009 482.94 487.71 448.61 456.02 0 -28.39(-5.86%)
Jan 09, 2009 507.16 513.72 480.68 484.41 0 -23.62(-4.65%)
Jan 08, 2009 503.72 516.91 490.97 508.03 0 -2.52(-0.49%)
Jan 07, 2009 517.87 531.00 503.21 510.55 0 +66.95(+15.09%)
Jan 06, 2009 425.03 453.02 414.16 443.60 0 -60.83(-12.06%)
Jan 05, 2009 511.83 524.43 495.28 504.42 0 -10.48(-2.04%)
Jan 02, 2009 526.70 539.82 508.63 514.90 0 -16.32(-3.07%)
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.