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 28, 2010
9.034
9.138
8.952
9.034
83,070
-0.08(-0.83%)
May 27, 2010
8.780
9.110
8.773
9.110
93,240
+0.50(+5.84%)
May 26, 2010
8.731
8.871
8.573
8.607
68,202
-0.04(-0.48%)
May 25, 2010
8.346
8.649
8.229
8.649
205,523
+0.08(+0.88%)
May 24, 2010
8.814
8.814
8.573
8.573
130,882
-0.19(-2.12%)
May 21, 2010
8.339
8.773
8.263
8.759
545,334
+0.27(+3.16%)
May 20, 2010
8.539
8.738
8.477
8.490
301,396
-0.45(-5.04%)
May 19, 2010
8.945
9.117
8.738
8.941
85,657
-0.07(-0.73%)
May 18, 2010
9.392
9.392
8.979
9.007
59,117
-0.26(-2.82%)
May 17, 2010
9.296
9.379
8.986
9.268
29,823
+0.03(+0.30%)
May 14, 2010
9.241
9.482
9.158
9.241
53,912
-0.34(-3.52%)
May 13, 2010
9.702
9.730
9.571
9.578
96,499
-0.13(-1.35%)
May 12, 2010
9.551
9.744
9.551
9.709
53,294
+0.16(+1.66%)
May 11, 2010
9.578
9.654
9.523
9.551
95,262
+0.01(+0.14%)
May 10, 2010
9.427
9.537
9.344
9.537
149,475
+0.61(+6.87%)
May 07, 2010
9.014
9.234
8.752
8.924
91,957
-0.16(-1.74%)
May 06, 2010
9.386
9.429
8.442
9.083
98,294
-0.35(-3.67%)
May 05, 2010
9.392
9.613
9.326
9.428
39,609
-0.18(-1.85%)
May 04, 2010
9.661
9.702
9.503
9.606
78,866
-0.20(-2.04%)
May 03, 2010
9.599
9.861
9.599
9.806
30,595
+0.30(+3.19%)
Apr 30, 2010
9.785
9.847
9.473
9.503
69,591
-0.31(-3.16%)
Apr 29, 2010
9.441
9.812
9.441
9.812
46,240
+0.43(+4.63%)
Apr 28, 2010
9.461
9.461
9.351
9.379
76,512
+0.01(+0.15%)
Apr 27, 2010
9.640
9.654
9.344
9.365
52,402
-0.30(-3.08%)
Apr 26, 2010
9.640
9.723
9.585
9.662
76,909
+0.08(+0.80%)
Apr 23, 2010
9.509
9.585
9.386
9.585
56,432
+0.12(+1.24%)
Apr 22, 2010
9.220
9.482
9.220
9.468
79,091
+0.15(+1.63%)
Apr 21, 2010
9.165
9.365
9.165
9.317
66,332
+0.19(+2.11%)
Apr 20, 2010
9.083
9.124
8.972
9.124
98,168
+0.13(+1.47%)
Apr 19, 2010
8.862
9.055
8.862
8.991
37,585
+0.03(+0.29%)
Apr 16, 2010
9.151
9.215
8.952
8.965
293,568
-0.21(-2.25%)
Apr 15, 2010
9.386
9.399
9.158
9.172
141,118
-0.26(-2.77%)
Apr 14, 2010
9.516
9.516
9.380
9.434
108,307
+0.01(+0.13%)
Apr 13, 2010
9.179
9.447
9.179
9.421
548,248
+0.22(+2.41%)
Apr 12, 2010
9.303
9.303
9.193
9.200
76,060
-0.06(-0.67%)
Apr 09, 2010
9.151
9.275
9.124
9.262
112,949
+0.17(+1.82%)
Apr 08, 2010
9.096
9.131
9.041
9.096
60,630
-0.03(-0.30%)
Apr 07, 2010
9.317
9.317
9.081
9.124
148,925
-0.19(-2.00%)
Apr 06, 2010
9.062
9.330
9.062
9.310
603,786
+0.19(+2.04%)
Apr 05, 2010
8.979
9.124
8.945
9.124
82,898
+0.22(+2.47%)
Apr 01, 2010
8.972
8.903
8.903
8.903
82,632
+0.03(+0.39%)
Mar 31, 2010
8.924
8.960
8.859
8.869
47,196
-0.10(-1.08%)
Mar 30, 2010
9.007
9.007
8.931
8.965
54,243
-0.01(-0.08%)
Mar 29, 2010
8.998
9.000
8.924
8.972
98,829
+0.00(+0.00%)
Mar 26, 2010
9.034
9.083
8.939
8.972
134,841
-0.06(-0.69%)
Mar 25, 2010
9.014
9.158
9.014
9.034
55,267
+0.05(+0.54%)
Mar 24, 2010
8.945
9.034
8.910
8.986
64,718
+0.04(+0.46%)
Mar 23, 2010
9.268
9.268
8.845
8.945
88,740
-0.03(-0.31%)
Mar 22, 2010
8.828
8.986
8.780
8.972
56,056
+0.10(+1.16%)
Mar 19, 2010
9.021
9.021
8.848
8.869
26,937
-0.10(-1.15%)
Mar 18, 2010
9.041
9.041
8.942
8.972
53,613
-0.03(-0.31%)
Mar 17, 2010
8.959
9.014
8.890
9.000
82,951
+0.12(+1.32%)
Mar 16, 2010
8.773
8.883
8.545
8.883
58,634
+0.21(+2.38%)
Mar 15, 2010
8.605
8.690
8.601
8.676
54,650
-0.01(-0.08%)
Mar 12, 2010
8.683
8.718
8.614
8.683
52,483
+0.07(+0.80%)
Mar 11, 2010
8.511
8.614
8.497
8.614
65,742
+0.03(+0.40%)
Mar 10, 2010
8.559
8.587
8.497
8.580
91,120
+0.05(+0.56%)
Mar 09, 2010
8.470
8.628
8.415
8.532
190,354
+0.05(+0.57%)
Mar 08, 2010
8.380
8.497
8.353
8.483
53,472
+0.10(+1.15%)
Mar 05, 2010
8.208
8.408
8.187
8.387
196,159
+0.23(+2.87%)
Mar 04, 2010
8.125
8.160
8.105
8.153
96,276
+0.02(+0.25%)
Mar 03, 2010
8.215
8.222
8.112
8.132
107,321
+0.00(+0.00%)
Mar 02, 2010
8.160
8.174
8.123
8.132
127,146
+0.02(+0.19%)
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
.