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 (%)
Mar 31, 2009
4.111
4.305
4.111
4.305
726
+0.23(+5.60%)
Mar 30, 2009
4.097
4.097
4.076
4.076
726
-0.45(-10.04%)
Mar 26, 2009
4.194
4.531
4.194
4.531
24,632
+0.24(+5.62%)
Mar 25, 2009
4.386
4.490
4.097
4.290
13,375
-0.34(-7.43%)
Mar 24, 2009
4.632
4.634
4.632
4.634
1,670
+0.16(+3.54%)
Mar 23, 2009
4.338
4.476
4.338
4.476
5,264
+0.34(+8.15%)
Mar 20, 2009
4.255
4.262
4.138
4.138
2,759
-0.35(-7.82%)
Mar 19, 2009
4.779
4.779
4.490
4.490
8,023
+0.06(+1.40%)
Mar 18, 2009
4.428
4.469
4.338
4.428
4,413
+0.15(+3.54%)
Mar 17, 2009
4.345
4.345
4.111
4.276
14,255
-0.12(-2.82%)
Mar 16, 2009
4.455
4.517
4.400
4.400
726
-0.11(-2.44%)
Mar 13, 2009
4.545
4.565
4.510
4.510
0
-0.08(-1.80%)
Mar 12, 2009
4.269
4.593
4.269
4.593
28,742
+0.28(+6.55%)
Mar 11, 2009
4.269
4.311
4.269
4.311
726
+0.10(+2.40%)
Mar 10, 2009
3.884
4.211
3.884
4.209
31,446
+0.45(+11.96%)
Mar 09, 2009
3.643
3.760
3.643
3.760
3,877
+0.03(+0.92%)
Mar 06, 2009
3.739
3.739
3.532
3.725
0
-0.06(-1.64%)
Mar 05, 2009
3.925
3.965
3.760
3.787
8,778
-0.23(-5.66%)
Mar 04, 2009
4.049
4.090
3.932
4.014
3,049
+0.11(+2.71%)
Mar 02, 2009
4.118
4.118
3.908
3.908
7,214
-0.30(-7.12%)
Feb 27, 2009
4.132
4.366
4.125
4.208
0
-0.05(-1.27%)
Feb 26, 2009
4.558
4.593
4.262
4.262
34,932
-0.23(-5.06%)
Feb 25, 2009
4.517
4.517
4.373
4.490
5,938
-0.08(-1.78%)
Feb 24, 2009
4.290
4.571
4.194
4.571
6,099
+0.37(+8.83%)
Feb 23, 2009
4.545
4.545
4.200
4.200
17,717
-0.32(-6.99%)
Feb 20, 2009
4.125
4.516
4.125
4.516
17,063
+0.17(+3.94%)
Feb 19, 2009
4.552
4.593
4.331
4.345
36,080
-0.12(-2.60%)
Feb 18, 2009
4.510
4.510
4.317
4.461
270,840
-0.05(-1.09%)
Feb 17, 2009
5.040
5.040
4.503
4.510
9,118
-0.35(-7.22%)
Feb 13, 2009
4.960
4.960
4.827
4.861
3,632
-0.14(-2.75%)
Feb 12, 2009
4.944
5.013
4.830
4.999
24,801
-0.04(-0.82%)
Feb 11, 2009
5.123
5.123
4.958
5.040
30,643
-0.04(-0.81%)
Feb 10, 2009
5.543
5.543
5.082
5.082
8,666
-0.41(-7.52%)
Feb 09, 2009
5.523
5.523
5.495
5.495
939
-0.03(-0.50%)
Feb 06, 2009
5.185
5.523
5.185
5.523
4,930
+0.20(+3.75%)
Feb 05, 2009
5.060
5.323
5.060
5.323
4,214
+0.02(+0.39%)
Feb 04, 2009
5.371
5.495
5.302
5.302
7,343
-0.08(-1.53%)
Feb 03, 2009
5.392
5.405
5.343
5.385
10,415
+0.08(+1.58%)
Feb 02, 2009
5.295
5.357
5.226
5.301
3,203
-0.07(-1.30%)
Jan 30, 2009
5.646
5.681
5.371
5.371
0
-0.51(-8.67%)
Jan 29, 2009
5.860
5.922
5.853
5.881
7,737
-0.03(-0.58%)
Jan 28, 2009
5.736
5.926
5.736
5.915
7,476
+0.34(+6.05%)
Jan 27, 2009
5.600
5.600
5.502
5.578
7,611
+0.00(+0.09%)
Jan 26, 2009
5.474
5.646
5.474
5.573
16,568
+0.06(+1.16%)
Jan 23, 2009
5.206
5.509
5.199
5.509
19,223
-0.03(-0.50%)
Jan 22, 2009
5.502
5.633
5.288
5.536
25,178
+0.06(+1.00%)
Jan 21, 2009
5.261
5.481
5.116
5.481
17,107
+0.17(+3.11%)
Jan 20, 2009
5.523
5.523
5.302
5.316
9,875
-0.36(-6.31%)
Jan 16, 2009
5.681
5.750
5.508
5.674
29,386
+0.20(+3.65%)
Jan 15, 2009
5.399
5.619
5.151
5.474
109,010
+0.10(+1.81%)
Jan 14, 2009
5.523
5.523
5.371
5.377
24,690
-0.27(-4.78%)
Jan 13, 2009
5.467
5.722
5.467
5.646
12,987
+0.15(+2.76%)
Jan 12, 2009
5.839
5.839
5.495
5.495
4,119
-0.39(-6.67%)
Jan 09, 2009
6.824
6.824
5.887
5.887
24,831
-0.31(-5.00%)
Jan 08, 2009
6.198
6.204
6.184
6.197
8,893
-0.06(-0.99%)
Jan 07, 2009
6.307
6.431
6.211
6.259
53,782
-0.24(-3.71%)
Jan 06, 2009
6.294
6.514
6.165
6.500
10,428
+0.30(+4.89%)
Jan 05, 2009
6.204
6.321
6.142
6.197
24,743
-0.17(-2.70%)
Jan 02, 2009
6.397
6.528
6.328
6.369
0
-0.10(-1.60%)
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
.