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 (%)
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%)
May 01, 2009
5.619
5.640
5.509
5.529
11,355
-0.21(-3.60%)
Apr 30, 2009
5.798
5.915
5.715
5.736
120,454
+0.02(+0.36%)
Apr 29, 2009
5.515
5.757
5.515
5.715
70,323
+0.25(+4.53%)
Apr 28, 2009
5.337
5.598
5.337
5.467
27,201
+0.02(+0.44%)
Apr 27, 2009
5.805
5.805
5.412
5.443
5,528
-0.33(-5.78%)
Apr 24, 2009
5.504
5.901
5.474
5.777
75,867
+0.39(+7.15%)
Apr 23, 2009
5.288
5.419
5.220
5.392
30,552
+0.11(+2.09%)
Apr 22, 2009
5.288
5.536
5.275
5.282
83,965
-0.04(-0.78%)
Apr 21, 2009
4.972
5.378
4.717
5.323
6,614
+0.25(+5.03%)
Apr 20, 2009
5.440
5.440
5.068
5.068
5,996
-0.56(-9.91%)
Apr 17, 2009
5.509
5.729
5.509
5.626
4,080
+0.10(+1.74%)
Apr 16, 2009
5.399
5.529
5.199
5.529
1,016
+0.28(+5.24%)
Apr 15, 2009
4.889
5.254
4.848
5.254
15,287
+0.29(+5.83%)
Apr 14, 2009
5.206
5.295
4.965
4.965
28,712
-0.47(-8.62%)
Apr 13, 2009
5.275
5.433
5.158
5.433
13,181
+0.28(+5.48%)
Apr 09, 2009
5.096
5.164
4.861
5.151
4,501
+0.54(+11.64%)
Apr 08, 2009
4.641
4.676
4.565
4.614
3,305
-0.07(-1.47%)
Apr 07, 2009
4.861
4.884
4.682
4.682
2,300
-0.33(-6.59%)
Apr 06, 2009
4.965
5.054
4.862
5.013
8,367
+0.01(+0.28%)
Apr 03, 2009
4.586
4.999
4.586
4.999
4,327
+0.35(+7.56%)
Apr 02, 2009
4.458
4.648
4.448
4.648
914
+0.35(+8.17%)
Apr 01, 2009
4.552
4.552
4.297
4.297
1,948
-0.01(-0.18%)
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%)
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
.