Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P REIT Index
(NY:
FRI
)
25.24
-0.19 (-0.74%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
6.184
6.514
5.956
6.473
40,985
+0.45(+7.43%)
Dec 30, 2008
6.073
6.073
6.005
6.025
4,451
+0.07(+1.15%)
Dec 29, 2008
6.078
6.078
5.874
5.956
14,555
-0.29(-4.58%)
Dec 26, 2008
6.190
6.242
6.087
6.242
16,800
+0.07(+1.15%)
Dec 24, 2008
6.108
6.172
6.078
6.172
21,144
+0.04(+0.59%)
Dec 23, 2008
6.197
6.273
6.135
6.135
19,997
+0.07(+1.14%)
Dec 22, 2008
6.493
6.493
6.066
6.066
1,742
-0.32(-5.06%)
Dec 19, 2008
6.610
7.203
6.120
6.390
27,701
+0.15(+2.43%)
Dec 18, 2008
7.258
7.258
6.043
6.239
65,747
-0.50(-7.36%)
Dec 17, 2008
6.328
6.907
6.266
6.734
127,525
+0.36(+5.73%)
Dec 16, 2008
5.929
6.369
5.839
6.369
33,532
+0.59(+10.12%)
Dec 15, 2008
5.894
5.894
5.598
5.784
41,913
-0.13(-2.21%)
Dec 12, 2008
5.337
5.915
5.309
5.915
17,930
+0.57(+10.70%)
Dec 11, 2008
6.955
6.955
5.343
5.343
51,984
-0.98(-15.47%)
Dec 10, 2008
6.301
6.741
5.937
6.321
179,904
+0.11(+1.77%)
Dec 09, 2008
6.184
6.211
6.184
6.211
2,178
-0.10(-1.53%)
Dec 08, 2008
6.011
6.308
5.963
6.308
3,711
+0.63(+11.03%)
Dec 05, 2008
5.275
5.681
5.226
5.681
6,838
+0.20(+3.64%)
Dec 04, 2008
5.543
5.543
5.412
5.481
8,396
+0.52(+10.56%)
Dec 03, 2008
4.930
5.063
4.923
4.958
14,660
+0.18(+3.75%)
Dec 02, 2008
4.648
4.779
4.648
4.779
1,452
-0.13(-2.66%)
Dec 01, 2008
5.343
5.344
4.910
4.910
5,129
-0.72(-12.84%)
Nov 28, 2008
5.605
5.633
5.605
5.633
290
+0.10(+1.74%)
Nov 26, 2008
5.295
5.605
5.295
5.536
16,738
+0.43(+8.50%)
Nov 25, 2008
6.259
6.259
5.102
5.102
19,067
-0.12(-2.37%)
Nov 24, 2008
4.111
5.226
4.111
5.226
8,422
+1.00(+23.62%)
Nov 21, 2008
4.049
4.345
3.946
4.228
33,201
+0.10(+2.50%)
Nov 20, 2008
4.379
4.758
4.125
4.125
22,728
-0.70(-14.43%)
Nov 19, 2008
5.006
5.013
4.820
4.820
11,254
-0.25(-4.89%)
Nov 18, 2008
5.047
5.068
5.027
5.068
3,194
-0.54(-9.58%)
Nov 17, 2008
5.392
5.605
5.302
5.605
12,634
-0.29(-4.91%)
Nov 14, 2008
5.633
6.108
5.612
5.894
5,094
-0.13(-2.17%)
Nov 13, 2008
5.584
6.025
5.481
6.025
33,038
+0.32(+5.55%)
Nov 12, 2008
5.839
5.894
5.708
5.708
52,141
-0.20(-3.38%)
Nov 11, 2008
6.032
6.032
5.908
5.908
509
-0.29(-4.67%)
Nov 10, 2008
6.301
6.796
6.197
6.197
5,948
-0.34(-5.16%)
Nov 07, 2008
6.521
6.602
6.507
6.535
1,312
+0.13(+2.04%)
Nov 06, 2008
6.638
6.714
6.404
6.404
3,393
-0.51(-7.41%)
Nov 05, 2008
7.272
7.272
6.886
6.916
8,110
-0.54(-7.26%)
Nov 04, 2008
7.272
7.457
7.272
7.457
10,219
+0.31(+4.28%)
Nov 03, 2008
7.485
7.485
7.127
7.151
6,417
-0.10(-1.38%)
Oct 31, 2008
6.666
7.313
6.666
7.251
5,745
+0.48(+7.01%)
Oct 30, 2008
6.721
6.776
6.342
6.776
33,196
-0.10(-1.50%)
Oct 29, 2008
6.535
6.886
6.466
6.879
18,251
+0.52(+8.18%)
Oct 28, 2008
6.011
6.366
5.867
6.359
46,632
+0.38(+6.27%)
Oct 27, 2008
6.507
6.507
5.712
5.984
12,499
-0.26(-4.19%)
Oct 24, 2008
6.404
6.404
6.135
6.246
6,954
-0.29(-4.42%)
Oct 23, 2008
6.549
6.728
6.053
6.535
69,875
-0.10(-1.45%)
Oct 22, 2008
7.010
7.154
6.500
6.631
79,954
-0.79(-10.67%)
Oct 21, 2008
7.536
7.623
7.423
7.423
16,084
-0.03(-0.46%)
Oct 20, 2008
7.643
7.884
7.306
7.457
8,672
-0.17(-2.26%)
Oct 17, 2008
7.712
8.254
7.395
7.630
11,903
+0.30(+4.07%)
Oct 16, 2008
7.299
7.495
6.913
7.331
15,749
+0.03(+0.44%)
Oct 15, 2008
8.084
8.532
7.299
7.299
29,487
-0.96(-11.59%)
Oct 14, 2008
9.868
9.916
7.816
8.256
71,911
-0.70(-7.77%)
Oct 13, 2008
9.668
9.668
8.304
8.952
48,812
+0.43(+5.01%)
Oct 10, 2008
7.010
9.303
6.569
8.525
47,218
+0.74(+9.46%)
Oct 09, 2008
8.463
8.463
7.781
7.788
11,758
-0.43(-5.28%)
Oct 08, 2008
7.919
8.662
7.657
8.222
47,313
-0.38(-4.40%)
Oct 07, 2008
8.840
9.227
8.566
8.601
2,258
-0.52(-5.66%)
Oct 06, 2008
9.058
9.262
7.967
9.117
43,288
-0.41(-4.27%)
Oct 03, 2008
10.07
10.33
9.489
9.523
41,048
-0.23(-2.40%)
Oct 02, 2008
10.83
10.83
9.723
9.757
75,013
-0.39(-3.80%)
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
.