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, 2017 1141 1153 1138 1147 0 +4.93(+0.43%)
Mar 30, 2017 1139 1146 1130 1142 0 +1.46(+0.13%)
Mar 29, 2017 1136 1145 1129 1141 0 +0.16(+0.01%)
Mar 28, 2017 1134 1143 1124 1141 0 +6.25(+0.55%)
Mar 27, 2017 1138 1149 1127 1134 0 -8.43(-0.74%)
Mar 24, 2017 1147 1154 1138 1143 0 -1.96(-0.17%)
Mar 23, 2017 1137 1155 1134 1145 0 +6.48(+0.57%)
Mar 22, 2017 1140 1147 1124 1138 0 +0.34(+0.03%)
Mar 21, 2017 1145 1151 1132 1138 0 -3.45(-0.30%)
Mar 20, 2017 1144 1149 1136 1141 0 -0.95(-0.08%)
Mar 17, 2017 1141 1151 1134 1142 0 +3.35(+0.29%)
Mar 16, 2017 1140 1148 1134 1139 0 -1.90(-0.17%)
Mar 15, 2017 1121 1147 1118 1141 0 +22.80(+2.04%)
Mar 14, 2017 1118 1125 1110 1118 0 -0.91(-0.08%)
Mar 13, 2017 1120 1128 1112 1119 0 -0.43(-0.04%)
Mar 10, 2017 1125 1138 1111 1119 0 -3.59(-0.32%)
Mar 09, 2017 1140 1146 1119 1123 0 -17.12(-1.50%)
Mar 08, 2017 1153 1157 1137 1140 0 -17.49(-1.51%)
Mar 07, 2017 1160 1164 1150 1158 0 -3.83(-0.33%)
Mar 06, 2017 1162 1168 1152 1162 0 -4.38(-0.38%)
Mar 03, 2017 1168 1172 1152 1166 0 -4.61(-0.39%)
Mar 02, 2017 1175 1181 1162 1170 0 -5.92(-0.50%)
Mar 01, 2017 1177 1187 1166 1176 0 -1.71(-0.15%)
Feb 28, 2017 1183 1188 1172 1178 0 -7.31(-0.62%)
Feb 27, 2017 1181 1191 1175 1185 0 +6.41(+0.54%)
Feb 24, 2017 1175 1183 1164 1179 0 +3.54(+0.30%)
Feb 23, 2017 1174 1182 1162 1175 0 +6.46(+0.55%)
Feb 22, 2017 1176 1183 1160 1169 0 -4.42(-0.38%)
Feb 21, 2017 1158 1176 1154 1173 0 +14.51(+1.25%)
Feb 17, 2017 1159 1159 1159 1159 0 +3.32(+0.29%)
Feb 16, 2017 1149 1164 1145 1156 0 +7.99(+0.70%)
Feb 15, 2017 1146 1154 1133 1148 0 -4.08(-0.35%)
Feb 14, 2017 1153 1160 1139 1152 0 -4.24(-0.37%)
Feb 13, 2017 1157 1163 1146 1156 0 +1.28(+0.11%)
Feb 10, 2017 1146 1158 1142 1155 0 +6.38(+0.56%)
Feb 09, 2017 1148 1155 1140 1148 0 +1.49(+0.13%)
Feb 08, 2017 1138 1152 1134 1147 0 +9.19(+0.81%)
Feb 07, 2017 1141 1150 1132 1138 0 -3.12(-0.27%)
Feb 06, 2017 1142 1149 1133 1141 0 -1.78(-0.16%)
Feb 03, 2017 1145 1153 1134 1142 0 +5.02(+0.44%)
Feb 02, 2017 1125 1143 1122 1137 0 +13.32(+1.18%)
Feb 01, 2017 1139 1149 1120 1124 0 -11.86(-1.04%)
Jan 31, 2017 1130 1146 1125 1136 0 +8.28(+0.73%)
Jan 30, 2017 1133 1138 1120 1128 0 -7.22(-0.64%)
Jan 27, 2017 1147 1150 1128 1135 0 -10.00(-0.87%)
Jan 26, 2017 1148 1155 1140 1145 0 -1.80(-0.16%)
Jan 25, 2017 1155 1160 1141 1147 0 -7.49(-0.65%)
Jan 24, 2017 1155 1163 1146 1154 0 -0.53(-0.05%)
Jan 23, 2017 1147 1159 1142 1155 0 +7.44(+0.65%)
Jan 20, 2017 1139 1151 1134 1147 0 +8.74(+0.77%)
Jan 19, 2017 1147 1151 1133 1139 0 -13.03(-1.13%)
Jan 18, 2017 1149 1159 1142 1152 0 +2.33(+0.20%)
Jan 17, 2017 1143 1155 1138 1149 0 +8.25(+0.72%)
Jan 13, 2017 1141 1141 1141 1141 0 -1.89(-0.17%)
Jan 12, 2017 1137 1147 1126 1143 0 +4.13(+0.36%)
Jan 11, 2017 1146 1153 1134 1139 0 -8.00(-0.70%)
Jan 10, 2017 1155 1160 1143 1147 0 -10.60(-0.92%)
Jan 09, 2017 1169 1173 1153 1157 0 -11.02(-0.94%)
Jan 06, 2017 1163 1176 1156 1168 0 +1.35(+0.12%)
Jan 05, 2017 1154 1173 1140 1167 0 +3.53(+0.30%)
Jan 04, 2017 1150 1168 1145 1164 0 +16.21(+1.41%)
Jan 03, 2017 1149 1155 1132 1147 0 +5.09(+0.45%)
Dec 30, 2016 1142 1142 1142 1142 0 +12.63(+1.12%)
Dec 29, 2016 1119 1134 1114 1130 0 +11.35(+1.01%)
Dec 28, 2016 1127 1129 1111 1118 0 -10.56(-0.94%)
Dec 27, 2016 1127 1136 1122 1129 0 +2.06(+0.18%)
Dec 23, 2016 1127 1127 1127 1127 0 +1.63(+0.14%)
Dec 22, 2016 1125 1132 1112 1125 0 -2.87(-0.25%)
Dec 21, 2016 1146 1156 1126 1128 0 -17.09(-1.49%)
Dec 20, 2016 1143 1153 1135 1145 0 +1.26(+0.11%)
Dec 19, 2016 1140 1152 1133 1144 0 +11.33(+1.00%)
Dec 16, 2016 1124 1142 1118 1133 0 +16.65(+1.49%)
Dec 15, 2016 1120 1134 1109 1116 0 -5.28(-0.47%)
Dec 14, 2016 1144 1150 1117 1121 0 -23.31(-2.04%)
Dec 13, 2016 1148 1153 1131 1144 0 +0.39(+0.03%)
Dec 12, 2016 1134 1149 1129 1144 0 +5.95(+0.52%)
Dec 09, 2016 1140 1152 1132 1138 0 -0.90(-0.08%)
Dec 08, 2016 1128 1145 1119 1139 0 +5.73(+0.51%)
Dec 07, 2016 1114 1136 1112 1133 0 +21.34(+1.92%)
Dec 06, 2016 1108 1121 1101 1112 0 +6.51(+0.59%)
Dec 05, 2016 1099 1109 1089 1105 0 +8.53(+0.78%)
Dec 02, 2016 1091 1111 1087 1097 0 +10.75(+0.99%)
Dec 01, 2016 1098 1104 1078 1086 0 -16.20(-1.47%)
Nov 30, 2016 1104 1114 1092 1102 0 -10.04(-0.90%)
Nov 29, 2016 1105 1123 1101 1112 0 +8.20(+0.74%)
Nov 28, 2016 1098 1114 1094 1104 0 +5.32(+0.48%)
Nov 25, 2016 1095 1107 1091 1099 0 +5.15(+0.47%)
Nov 23, 2016 1094 1094 1094 1094 0 -4.23(-0.39%)
Nov 22, 2016 1086 1101 1080 1098 0 +16.68(+1.54%)
Nov 21, 2016 1087 1098 1077 1081 0 -2.16(-0.20%)
Nov 18, 2016 1085 1092 1075 1083 0 -0.32(-0.03%)
Nov 17, 2016 1095 1104 1080 1084 0 -11.34(-1.04%)
Nov 16, 2016 1097 1107 1084 1095 0 -3.36(-0.31%)
Nov 15, 2016 1112 1125 1089 1098 0 -11.19(-1.01%)
Nov 14, 2016 1085 1116 1072 1110 0 +22.31(+2.05%)
Nov 11, 2016 1080 1104 1076 1087 0 +7.40(+0.69%)
Nov 10, 2016 1092 1104 1058 1080 0 -11.50(-1.05%)
Nov 09, 2016 1084 1104 1062 1091 0 -14.56(-1.32%)
Nov 08, 2016 1097 1111 1090 1106 0 +7.08(+0.64%)
Nov 07, 2016 1097 1107 1087 1099 0 +16.33(+1.51%)
Nov 04, 2016 1076 1088 1067 1083 0 +8.45(+0.79%)
Nov 03, 2016 1079 1087 1067 1074 0 -5.34(-0.49%)
Nov 02, 2016 1095 1101 1077 1079 0 -14.45(-1.32%)
Nov 01, 2016 1115 1120 1087 1094 0 -26.43(-2.36%)
Oct 31, 2016 1107 1124 1099 1120 0 +18.68(+1.70%)
Oct 28, 2016 1102 1116 1093 1102 0 +3.04(+0.28%)
Oct 27, 2016 1124 1127 1091 1099 0 -27.88(-2.47%)
Oct 26, 2016 1135 1141 1114 1127 0 -13.70(-1.20%)
Oct 25, 2016 1138 1146 1129 1140 0 -2.16(-0.19%)
Oct 24, 2016 1147 1156 1135 1142 0 +3.26(+0.29%)
Oct 21, 2016 1137 1145 1131 1139 0 -5.06(-0.44%)
Oct 20, 2016 1149 1156 1136 1144 0 -3.56(-0.31%)
Oct 19, 2016 1145 1152 1136 1148 0 +1.77(+0.15%)
Oct 18, 2016 1149 1155 1140 1146 0 +5.19(+0.45%)
Oct 17, 2016 1141 1149 1136 1141 0 +2.01(+0.18%)
Oct 14, 2016 1144 1152 1133 1139 0 -3.57(-0.31%)
Oct 13, 2016 1131 1148 1127 1142 0 +5.78(+0.51%)
Oct 12, 2016 1127 1140 1123 1137 0 +11.78(+1.05%)
Oct 11, 2016 1134 1139 1120 1125 0 -10.58(-0.93%)
Oct 10, 2016 1131 1143 1128 1135 0 +6.31(+0.56%)
Oct 07, 2016 1130 1130 1123 1129 0 -1.71(-0.15%)
Oct 06, 2016 1126 1141 1113 1131 0 +1.01(+0.09%)
Oct 05, 2016 1154 1160 1125 1130 0 -21.35(-1.85%)
Oct 04, 2016 1168 1171 1142 1151 0 -15.03(-1.29%)
Oct 03, 2016 1185 1187 1162 1166 0 -23.34(-1.96%)
Sep 30, 2016 1204 1210 1186 1189 0 -6.63(-0.55%)
Sep 29, 2016 1208 1214 1190 1196 0 -17.73(-1.46%)
Sep 28, 2016 1208 1218 1200 1214 0 +6.26(+0.52%)
Sep 27, 2016 1222 1225 1205 1208 0 -10.79(-0.89%)
Sep 26, 2016 1211 1224 1207 1218 0 +3.17(+0.26%)
Sep 23, 2016 1209 1223 1198 1215 0 +1.67(+0.14%)
Sep 22, 2016 1202 1218 1199 1214 0 +17.97(+1.50%)
Sep 21, 2016 1183 1198 1167 1196 0 +12.55(+1.06%)
Sep 20, 2016 1189 1193 1180 1183 0 +0.23(+0.02%)
Sep 19, 2016 1177 1188 1173 1183 0 +9.33(+0.80%)
Sep 16, 2016 1169 1177 1162 1173 0 -0.02(-0.00%)
Sep 15, 2016 1167 1177 1161 1173 0 +5.50(+0.47%)
Sep 14, 2016 1166 1177 1159 1168 0 +6.30(+0.54%)
Sep 13, 2016 1183 1186 1159 1162 0 -29.43(-2.47%)
Sep 12, 2016 1172 1198 1168 1191 0 +14.76(+1.25%)
Sep 09, 2016 1209 1212 1173 1176 0 -45.67(-3.74%)
Sep 08, 2016 1232 1234 1218 1222 0 -15.93(-1.29%)
Sep 07, 2016 1230 1240 1223 1238 0 +6.77(+0.55%)
Sep 06, 2016 1226 1235 1214 1231 0 +6.99(+0.57%)
Sep 02, 2016 1224 1224 1224 1224 0 +9.15(+0.75%)
Sep 01, 2016 1217 1223 1205 1215 0 -1.75(-0.14%)
Aug 31, 2016 1214 1224 1206 1217 0 +0.67(+0.06%)
Aug 30, 2016 1220 1222 1204 1216 0 -2.84(-0.23%)
Aug 29, 2016 1210 1225 1208 1219 0 +11.71(+0.97%)
Aug 26, 2016 1222 1231 1199 1207 0 -12.02(-0.99%)
Aug 25, 2016 1213 1229 1210 1219 0 +6.22(+0.51%)
Aug 24, 2016 1218 1222 1204 1213 0 -4.63(-0.38%)
Aug 23, 2016 1223 1227 1214 1218 0 -0.09(-0.01%)
Aug 22, 2016 1214 1222 1207 1218 0 +4.86(+0.40%)
Aug 19, 2016 1219 1224 1205 1213 0 -9.69(-0.79%)
Aug 18, 2016 1223 1230 1215 1223 0 -0.69(-0.06%)
Aug 17, 2016 1220 1227 1206 1223 0 +4.81(+0.39%)
Aug 16, 2016 1229 1232 1213 1218 0 -14.66(-1.19%)
Aug 15, 2016 1235 1242 1227 1233 0 -0.46(-0.04%)
Aug 12, 2016 1230 1246 1226 1234 0 +4.35(+0.35%)
Aug 11, 2016 1244 1247 1221 1229 0 -15.32(-1.23%)
Aug 10, 2016 1248 1255 1238 1245 0 -2.83(-0.23%)
Aug 09, 2016 1241 1251 1230 1247 0 +5.72(+0.46%)
Aug 08, 2016 1239 1251 1232 1242 0 +2.89(+0.23%)
Aug 05, 2016 1238 1247 1228 1239 0 +3.22(+0.26%)
Aug 04, 2016 1241 1246 1229 1236 0 -4.67(-0.38%)
Aug 03, 2016 1245 1249 1229 1240 0 -5.74(-0.46%)
Aug 02, 2016 1263 1268 1241 1246 0 -21.44(-1.69%)
Aug 01, 2016 1262 1273 1256 1267 0 +4.70(+0.37%)
Jul 29, 2016 1247 1274 1243 1263 0 +15.66(+1.26%)
Jul 28, 2016 1236 1256 1227 1247 0 +9.07(+0.73%)
Jul 27, 2016 1247 1251 1226 1238 0 -10.01(-0.80%)
Jul 26, 2016 1253 1257 1241 1248 0 -5.25(-0.42%)
Jul 25, 2016 1257 1263 1246 1253 0 -2.44(-0.19%)
Jul 22, 2016 1245 1262 1242 1256 0 +9.57(+0.77%)
Jul 21, 2016 1240 1250 1232 1246 0 +3.20(+0.26%)
Jul 20, 2016 1244 1247 1235 1243 0 -0.51(-0.04%)
Jul 19, 2016 1237 1245 1229 1243 0 +6.60(+0.53%)
Jul 18, 2016 1236 1242 1229 1237 0 +1.80(+0.15%)
Jul 15, 2016 1236 1242 1223 1235 0 -0.85(-0.07%)
Jul 14, 2016 1246 1249 1230 1236 0 -10.09(-0.81%)
Jul 13, 2016 1243 1250 1234 1246 0 +5.29(+0.43%)
Jul 12, 2016 1240 1247 1227 1241 0 +0.24(+0.02%)
Jul 11, 2016 1235 1245 1224 1240 0 +7.68(+0.62%)
Jul 08, 2016 1233 1235 1213 1233 0 +19.75(+1.63%)
Jul 07, 2016 1222 1226 1204 1213 0 -11.89(-0.97%)
Jul 06, 2016 1225 1225 1225 1225 0 -4.72(-0.38%)
Jul 05, 2016 1216 1233 1213 1230 0 +12.29(+1.01%)
Jul 01, 2016 1217 1217 1217 1217 0 -0.15(-0.01%)
Jun 30, 2016 1206 1219 1196 1217 0 +12.99(+1.08%)
Jun 29, 2016 1197 1212 1192 1204 0 +13.38(+1.12%)
Jun 28, 2016 1173 1193 1166 1191 0 +22.96(+1.97%)
Jun 27, 2016 1158 1176 1147 1168 0 +3.95(+0.34%)
Jun 24, 2016 1149 1180 1141 1164 0 -11.25(-0.96%)
Jun 23, 2016 1176 1183 1169 1175 0 +6.14(+0.53%)
Jun 22, 2016 1171 1177 1163 1169 0 -1.56(-0.13%)
Jun 21, 2016 1168 1176 1163 1171 0 +5.56(+0.48%)
Jun 20, 2016 1172 1182 1163 1165 0 +1.62(+0.14%)
Jun 17, 2016 1164 1169 1151 1164 0 -2.36(-0.20%)
Jun 16, 2016 1156 1169 1150 1166 0 +6.71(+0.58%)
Jun 15, 2016 1150 1167 1147 1159 0 +10.82(+0.94%)
Jun 14, 2016 1150 1157 1141 1148 0 -1.97(-0.17%)
Jun 13, 2016 1153 1164 1146 1150 0 -1.64(-0.14%)
Jun 10, 2016 1151 1159 1144 1152 0 -5.64(-0.49%)
Jun 09, 2016 1154 1165 1147 1158 0 +1.67(+0.14%)
Jun 08, 2016 1148 1161 1141 1156 0 +5.92(+0.51%)
Jun 07, 2016 1147 1158 1143 1150 0 +4.97(+0.43%)
Jun 06, 2016 1155 1163 1137 1145 0 -8.67(-0.75%)
Jun 03, 2016 1158 1168 1146 1154 0 +1.76(+0.15%)
Jun 02, 2016 1145 1155 1138 1152 0 +3.12(+0.27%)
Jun 01, 2016 1143 1156 1137 1149 0 -1.02(-0.09%)
May 31, 2016 1152 1156 1139 1150 0 +0.22(+0.02%)
May 27, 2016 1150 1150 1150 1150 0 +4.35(+0.38%)
May 26, 2016 1143 1151 1136 1145 0 +2.28(+0.20%)
May 25, 2016 1144 1150 1130 1143 0 +0.15(+0.01%)
May 24, 2016 1137 1150 1132 1143 0 +12.72(+1.13%)
May 23, 2016 1133 1138 1124 1130 0 +0.14(+0.01%)
May 20, 2016 1126 1135 1119 1130 0 +10.10(+0.90%)
May 19, 2016 1121 1129 1108 1120 0 -12.33(-1.09%)
May 18, 2016 1145 1151 1119 1132 0 -15.71(-1.37%)
May 17, 2016 1166 1169 1141 1148 0 -22.16(-1.89%)
May 16, 2016 1159 1176 1155 1170 0 +12.43(+1.07%)
May 13, 2016 1167 1170 1149 1158 0 -13.58(-1.16%)
May 12, 2016 1167 1179 1151 1171 0 +6.07(+0.52%)
May 11, 2016 1192 1194 1158 1165 0 -28.68(-2.40%)
May 10, 2016 1196 1203 1184 1194 0 +2.24(+0.19%)
May 09, 2016 1184 1196 1179 1192 0 +10.86(+0.92%)
May 06, 2016 1168 1183 1160 1181 0 +10.94(+0.94%)
May 05, 2016 1164 1176 1157 1170 0 +3.74(+0.32%)
May 04, 2016 1144 1172 1140 1166 0 +15.33(+1.33%)
May 03, 2016 1145 1156 1138 1151 0 +1.20(+0.10%)
May 02, 2016 1135 1154 1132 1150 0 +19.01(+1.68%)
Apr 29, 2016 1137 1145 1118 1131 0 -12.59(-1.10%)
Apr 28, 2016 1140 1155 1135 1143 0 -3.99(-0.35%)
Apr 27, 2016 1147 1156 1131 1147 0 -7.07(-0.61%)
Apr 26, 2016 1154 1164 1145 1154 0 +2.46(+0.21%)
Apr 25, 2016 1139 1153 1136 1152 0 +8.82(+0.77%)
Apr 22, 2016 1135 1149 1130 1143 0 +10.75(+0.95%)
Apr 21, 2016 1152 1159 1128 1132 0 -19.66(-1.71%)
Apr 20, 2016 1170 1173 1149 1152 0 -18.74(-1.60%)
Apr 19, 2016 1174 1180 1163 1171 0 -1.09(-0.09%)
Apr 18, 2016 1166 1175 1159 1172 0 +4.38(+0.38%)
Apr 15, 2016 1160 1173 1154 1167 0 +7.66(+0.66%)
Apr 14, 2016 1166 1171 1153 1160 0 -7.99(-0.68%)
Apr 13, 2016 1179 1182 1159 1168 0 -6.72(-0.57%)
Apr 12, 2016 1168 1179 1162 1174 0 +9.90(+0.85%)
Apr 11, 2016 1170 1177 1161 1165 0 -4.28(-0.37%)
Apr 08, 2016 1168 1178 1163 1169 0 +6.31(+0.54%)
Apr 07, 2016 1166 1172 1155 1163 0 -8.15(-0.70%)
Apr 06, 2016 1165 1175 1157 1171 0 +3.71(+0.32%)
Apr 05, 2016 1168 1176 1161 1167 0 -7.40(-0.63%)
Apr 04, 2016 1177 1184 1167 1174 0 -1.95(-0.17%)
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.