Indicators

S&P REIT Index (NY: FRI )

25.24 +0.47 (+1.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.674	5.750	5.660	5.750	6,052	+0.06(+0.97%)
May 28, 2009	5.660	5.695	5.523	5.695	11,382	+0.10(+1.72%)
May 27, 2009	5.708	5.722	5.581	5.598	7,271	-0.21(-3.67%)
May 26, 2009	5.454	5.812	5.454	5.812	15,167	+0.29(+5.24%)
May 22, 2009	5.605	5.605	5.509	5.523	15,553	-0.08(-1.35%)
May 21, 2009	5.526	5.619	5.481	5.598	6,813	+0.03(+0.49%)
May 20, 2009	5.688	5.853	5.571	5.571	10,437	-0.06(-1.03%)
May 19, 2009	5.619	5.757	5.619	5.629	14,554	-0.11(-1.99%)
May 18, 2009	5.405	5.743	5.405	5.743	4,005	+0.43(+8.03%)
May 15, 2009	5.488	5.488	5.309	5.316	23,044	-0.21(-3.86%)
May 14, 2009	5.330	5.559	5.316	5.529	14,165	+0.20(+3.75%)
May 13, 2009	5.516	5.529	5.316	5.330	20,229	-0.36(-6.41%)
May 12, 2009	5.791	5.791	5.615	5.695	9,940	-0.08(-1.31%)
May 11, 2009	5.823	5.922	5.770	5.770	12,946	-0.25(-4.23%)
May 08, 2009	5.729	6.039	5.674	6.025	23,969	+0.47(+8.43%)
May 07, 2009	6.184	6.184	5.516	5.557	19,369	-0.35(-5.94%)
May 06, 2009	5.901	5.936	5.710	5.908	16,265	+0.19(+3.25%)
May 05, 2009	5.970	5.970	5.708	5.722	19,403	-0.25(-4.15%)
May 04, 2009	5.688	5.970	5.597	5.970	17,707	+0.44(+7.97%)

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.