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 (%)
Feb 26, 2010
8.052
8.132
8.029
8.057
28,490
-0.01(-0.09%)
Feb 25, 2010
7.919
8.063
7.912
8.063
43,180
+0.03(+0.43%)
Feb 24, 2010
7.981
8.029
7.966
8.029
31,734
+0.08(+0.95%)
Feb 23, 2010
8.001
8.001
7.951
7.953
597,836
-0.06(-0.77%)
Feb 22, 2010
8.022
8.043
7.966
8.015
28,720
+0.02(+0.26%)
Feb 19, 2010
7.967
8.015
7.905
7.995
141,144
+0.03(+0.35%)
Feb 18, 2010
7.864
7.978
7.864
7.967
35,709
+0.11(+1.46%)
Feb 17, 2010
7.836
7.889
7.834
7.852
15,254
+0.06(+0.73%)
Feb 16, 2010
7.664
7.795
7.660
7.795
24,245
+0.24(+3.19%)
Feb 12, 2010
7.437
7.554
7.554
7.554
18,298
+0.10(+1.29%)
Feb 11, 2010
7.395
7.485
7.361
7.457
25,722
+0.03(+0.46%)
Feb 10, 2010
7.444
7.513
7.285
7.423
62,438
-0.01(-0.09%)
Feb 09, 2010
7.506
7.506
7.347
7.430
148,274
+0.01(+0.09%)
Feb 08, 2010
7.588
7.650
7.423
7.423
29,590
-0.17(-2.18%)
Feb 05, 2010
7.499
7.623
7.394
7.588
56,746
+0.14(+1.85%)
Feb 04, 2010
7.657
7.698
7.451
7.451
90,358
-0.31(-3.99%)
Feb 03, 2010
7.843
7.845
7.701
7.760
25,097
-0.12(-1.49%)
Feb 02, 2010
7.721
7.946
7.719
7.878
65,082
+0.11(+1.42%)
Feb 01, 2010
7.685
7.781
7.685
7.767
27,469
+0.14(+1.90%)
Jan 29, 2010
7.692
7.795
7.595
7.623
130,595
-0.06(-0.72%)
Jan 28, 2010
7.809
7.809
7.616
7.678
19,879
-0.07(-0.89%)
Jan 27, 2010
7.705
7.747
7.575
7.747
41,401
+0.01(+0.18%)
Jan 26, 2010
7.705
7.781
7.678
7.733
12,984
+0.01(+0.18%)
Jan 25, 2010
7.760
7.760
7.613
7.719
49,447
+0.03(+0.36%)
Jan 22, 2010
7.884
7.946
7.657
7.692
34,403
-0.20(-2.53%)
Jan 21, 2010
8.139
8.139
7.883
7.891
21,137
-0.24(-2.96%)
Jan 20, 2010
8.222
8.222
8.057
8.132
60,423
-0.09(-1.06%)
Jan 19, 2010
8.050
8.229
8.050
8.219
49,871
+0.15(+1.85%)
Jan 15, 2010
8.091
8.070
8.070
8.070
41,824
-0.06(-0.68%)
Jan 14, 2010
8.118
8.132
8.081
8.125
57,849
-0.01(-0.17%)
Jan 13, 2010
8.008
8.139
7.995
8.139
47,854
+0.20(+2.55%)
Jan 12, 2010
8.070
8.070
7.933
7.937
25,430
-0.18(-2.19%)
Jan 11, 2010
8.105
8.118
8.059
8.114
75,758
+0.06(+0.72%)
Jan 08, 2010
8.084
8.098
7.988
8.057
56,969
-0.08(-0.98%)
Jan 07, 2010
8.029
8.146
7.967
8.136
24,406
+0.13(+1.60%)
Jan 06, 2010
8.043
8.098
8.008
8.008
69,825
-0.04(-0.45%)
Jan 05, 2010
8.001
8.057
7.933
8.044
32,656
+0.03(+0.37%)
Jan 04, 2010
8.063
8.167
7.988
8.015
134,228
-0.06(-0.69%)
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%)
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
.