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, 2009
8.298
8.070
8.070
8.070
36,741
-0.18(-2.17%)
Dec 30, 2009
8.215
8.249
8.125
8.249
42,231
+0.02(+0.28%)
Dec 29, 2009
8.311
8.373
8.219
8.226
53,448
-0.11(-1.35%)
Dec 28, 2009
8.339
8.421
8.318
8.339
36,234
+0.08(+0.92%)
Dec 24, 2009
8.249
8.291
8.249
8.263
11,992
+0.06(+0.76%)
Dec 23, 2009
8.105
8.256
8.098
8.201
112,381
+0.12(+1.53%)
Dec 22, 2009
8.050
8.077
8.008
8.077
41,150
-0.02(-0.26%)
Dec 21, 2009
8.043
8.098
8.001
8.098
50,899
+0.15(+1.92%)
Dec 18, 2009
7.960
7.967
7.861
7.945
24,561
+0.01(+0.07%)
Dec 17, 2009
7.933
7.956
7.871
7.939
36,552
-0.06(-0.77%)
Dec 16, 2009
8.022
8.022
7.933
8.001
24,309
+0.07(+0.87%)
Dec 15, 2009
7.995
7.995
7.906
7.933
69,769
-0.08(-0.95%)
Dec 14, 2009
7.926
8.008
7.926
8.008
55,629
+0.15(+1.93%)
Dec 11, 2009
7.767
7.857
7.738
7.857
48,994
+0.13(+1.71%)
Dec 10, 2009
7.765
7.774
7.708
7.725
19,698
-0.02(-0.28%)
Dec 09, 2009
7.816
7.836
7.747
7.747
29,155
-0.03(-0.35%)
Dec 08, 2009
7.822
7.905
7.760
7.774
16,218
-0.06(-0.79%)
Dec 07, 2009
7.946
7.960
7.767
7.836
25,145
-0.17(-2.07%)
Dec 04, 2009
7.850
8.008
7.850
8.001
91,925
+0.27(+3.43%)
Dec 03, 2009
7.957
7.981
7.733
7.736
112,027
-0.10(-1.28%)
Dec 02, 2009
7.685
7.843
7.685
7.836
9,838
+0.12(+1.52%)
Dec 01, 2009
7.692
7.774
7.629
7.719
94,215
+0.09(+1.17%)
Nov 30, 2009
7.313
7.630
7.313
7.630
28,569
+0.32(+4.43%)
Nov 27, 2009
7.402
7.451
7.306
7.306
39,569
-0.22(-2.96%)
Nov 25, 2009
7.540
7.595
7.529
7.529
20,482
+0.00(+0.04%)
Nov 24, 2009
7.609
7.609
7.499
7.526
21,289
-0.11(-1.44%)
Nov 23, 2009
7.678
7.782
7.636
7.636
26,451
+0.10(+1.28%)
Nov 20, 2009
7.575
7.575
7.526
7.540
60,529
-0.06(-0.73%)
Nov 19, 2009
7.712
7.712
7.566
7.595
27,116
-0.19(-2.48%)
Nov 18, 2009
7.650
7.788
7.630
7.788
88,630
+0.15(+1.98%)
Nov 17, 2009
7.733
7.798
7.636
7.636
34,110
-0.13(-1.68%)
Nov 16, 2009
7.754
7.836
7.712
7.767
28,182
+0.21(+2.73%)
Nov 13, 2009
7.540
7.602
7.503
7.561
35,032
+0.08(+1.01%)
Nov 12, 2009
7.554
8.387
7.478
7.485
70,042
-0.09(-1.18%)
Nov 11, 2009
7.430
7.582
7.430
7.575
87,677
+0.16(+2.14%)
Nov 10, 2009
7.471
7.471
7.334
7.416
48,503
-0.06(-0.83%)
Nov 09, 2009
7.189
7.492
7.189
7.478
57,372
+0.34(+4.73%)
Nov 06, 2009
7.203
7.203
7.072
7.141
24,173
-0.08(-1.05%)
Nov 05, 2009
7.175
7.223
7.127
7.216
39,216
+0.13(+1.85%)
Nov 04, 2009
7.299
7.327
7.086
7.086
9,131
-0.16(-2.19%)
Nov 03, 2009
7.106
7.258
7.106
7.244
15,605
+0.18(+2.61%)
Nov 02, 2009
7.175
7.210
6.958
7.060
19,990
-0.08(-1.13%)
Oct 30, 2009
7.223
7.244
6.989
7.141
45,501
-0.11(-1.58%)
Oct 29, 2009
7.058
7.255
7.044
7.255
27,216
+0.31(+4.47%)
Oct 28, 2009
7.230
7.299
6.945
6.945
39,123
-0.29(-4.04%)
Oct 27, 2009
7.389
7.389
7.230
7.237
33,440
-0.13(-1.74%)
Oct 26, 2009
7.464
7.540
7.349
7.365
30,517
+0.00(+0.06%)
Oct 23, 2009
7.416
7.423
7.361
7.361
91,322
-0.10(-1.38%)
Oct 22, 2009
7.285
7.464
7.182
7.464
52,067
+0.17(+2.36%)
Oct 21, 2009
7.306
7.485
7.292
7.292
175,019
-0.06(-0.84%)
Oct 20, 2009
7.347
7.375
7.340
7.354
21,012
-0.15(-2.02%)
Oct 19, 2009
7.451
7.519
7.451
7.506
32,106
+0.15(+2.06%)
Oct 16, 2009
7.402
7.451
7.343
7.354
52,678
-0.22(-2.87%)
Oct 15, 2009
7.568
7.575
7.526
7.572
53,664
-0.05(-0.67%)
Oct 14, 2009
7.464
7.623
7.464
7.623
60,209
+0.29(+3.94%)
Oct 13, 2009
7.340
7.382
7.285
7.334
53,750
-0.11(-1.48%)
Oct 12, 2009
7.492
7.526
7.416
7.444
24,433
+0.01(+0.09%)
Oct 09, 2009
7.354
7.444
7.299
7.437
25,138
+0.06(+0.84%)
Oct 08, 2009
7.354
7.444
7.354
7.375
19,536
+0.12(+1.61%)
Oct 07, 2009
7.251
7.299
7.182
7.258
27,869
-0.01(-0.09%)
Oct 06, 2009
7.347
7.435
7.168
7.265
62,280
+0.00(+0.00%)
Oct 05, 2009
7.265
7.289
7.177
7.265
20,902
+0.16(+2.29%)
Oct 02, 2009
7.017
7.291
6.969
7.102
37,415
-0.05(-0.64%)
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
.