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
)
25.61
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2010
9.109
9.227
9.075
9.172
27,204
+0.01(+0.15%)
Aug 30, 2010
9.151
9.255
9.130
9.158
34,453
-0.04(-0.45%)
Aug 27, 2010
9.199
9.199
8.957
9.199
265,981
+0.15(+1.61%)
Aug 26, 2010
9.158
9.206
9.047
9.054
64,671
-0.07(-0.76%)
Aug 25, 2010
8.908
9.123
8.887
9.123
104,871
+0.12(+1.29%)
Aug 24, 2010
8.901
9.019
8.811
9.007
148,686
-0.00(-0.05%)
Aug 23, 2010
9.076
9.104
9.005
9.012
47,197
-0.05(-0.54%)
Aug 20, 2010
9.019
9.070
8.977
9.061
21,819
-0.02(-0.23%)
Aug 19, 2010
9.297
9.297
9.045
9.081
23,751
-0.24(-2.60%)
Aug 18, 2010
9.310
9.366
9.254
9.324
32,702
+0.00(+0.00%)
Aug 17, 2010
9.262
9.373
9.165
9.324
33,049
+0.22(+2.44%)
Aug 16, 2010
9.137
9.162
9.019
9.102
18,432
+0.01(+0.08%)
Aug 13, 2010
9.095
9.155
9.095
9.095
16,555
-0.01(-0.08%)
Aug 12, 2010
9.172
9.179
9.056
9.102
161,426
-0.12(-1.35%)
Aug 11, 2010
9.213
9.344
9.185
9.227
42,541
-0.22(-2.35%)
Aug 10, 2010
9.519
9.559
9.366
9.449
44,485
-0.11(-1.16%)
Aug 09, 2010
9.491
9.587
9.442
9.560
101,307
+0.10(+1.10%)
Aug 06, 2010
9.456
9.464
9.303
9.456
120,237
-0.03(-0.37%)
Aug 05, 2010
9.636
9.636
9.491
9.491
116,825
-0.12(-1.23%)
Aug 04, 2010
9.574
9.612
9.506
9.609
91,575
+0.06(+0.58%)
Aug 03, 2010
9.585
9.623
9.483
9.553
82,984
-0.10(-1.01%)
Aug 02, 2010
9.505
9.664
9.469
9.650
191,660
+0.31(+3.34%)
Jul 30, 2010
9.338
9.366
9.081
9.338
35,393
+0.06(+0.60%)
Jul 29, 2010
9.463
9.463
9.213
9.283
80,127
-0.08(-0.82%)
Jul 28, 2010
9.380
9.458
9.324
9.359
120,991
-0.02(-0.22%)
Jul 27, 2010
9.477
9.477
9.276
9.380
158,873
-0.01(-0.09%)
Jul 26, 2010
9.186
9.388
9.116
9.388
269,171
+0.28(+3.06%)
Jul 23, 2010
9.081
9.109
8.880
9.109
40,390
+0.07(+0.77%)
Jul 22, 2010
8.769
9.102
8.769
9.040
65,892
+0.34(+3.91%)
Jul 21, 2010
8.922
8.922
8.672
8.700
115,744
-0.21(-2.34%)
Jul 20, 2010
8.624
8.915
8.575
8.908
116,540
+0.17(+1.99%)
Jul 19, 2010
8.714
8.769
8.561
8.735
63,885
+0.11(+1.29%)
Jul 16, 2010
8.624
8.846
8.575
8.624
34,533
-0.27(-3.04%)
Jul 15, 2010
8.943
8.943
8.737
8.894
79,504
-0.03(-0.31%)
Jul 14, 2010
8.894
8.972
8.829
8.922
48,676
-0.06(-0.62%)
Jul 13, 2010
8.873
9.019
8.873
8.977
1,217,080
+0.22(+2.54%)
Jul 12, 2010
8.735
8.762
8.672
8.755
83,924
+0.01(+0.08%)
Jul 09, 2010
8.748
8.753
8.644
8.748
23,062
+0.12(+1.45%)
Jul 08, 2010
8.630
8.711
8.499
8.624
44,377
+0.10(+1.22%)
Jul 07, 2010
8.131
8.523
8.131
8.520
75,783
+0.39(+4.78%)
Jul 06, 2010
8.436
8.447
8.055
8.131
156,214
-0.17(-2.09%)
Jul 02, 2010
8.304
8.568
8.297
8.304
94,685
-0.17(-1.97%)
Jul 01, 2010
8.506
8.528
8.284
8.472
309,000
-0.01(-0.16%)
Jun 30, 2010
8.624
8.721
8.485
8.485
47,102
-0.10(-1.21%)
Jun 29, 2010
8.589
8.741
8.540
8.589
144
-0.44(-4.92%)
Jun 25, 2010
9.033
9.033
8.790
9.033
151,502
+0.27(+3.09%)
Jun 24, 2010
8.873
8.936
8.760
8.762
229,377
-0.21(-2.32%)
Jun 23, 2010
8.984
9.025
8.825
8.970
43,076
+0.05(+0.54%)
Jun 22, 2010
9.220
9.292
8.922
8.922
130,184
-0.31(-3.31%)
Jun 21, 2010
9.509
9.509
9.194
9.227
172,846
-0.08(-0.81%)
Jun 18, 2010
9.303
9.406
9.262
9.303
88,345
-0.04(-0.44%)
Jun 17, 2010
9.315
9.365
9.234
9.344
57,674
+0.02(+0.22%)
Jun 16, 2010
9.379
9.392
9.268
9.324
145,363
-0.08(-0.88%)
Jun 15, 2010
9.296
9.406
9.180
9.406
152,559
+0.20(+2.17%)
Jun 14, 2010
9.200
9.275
9.110
9.206
154,416
+0.12(+1.36%)
Jun 11, 2010
8.890
9.083
8.869
9.083
31,183
+0.12(+1.38%)
Jun 10, 2010
8.766
8.959
8.724
8.959
49,252
+0.36(+4.25%)
Jun 09, 2010
8.669
8.842
8.552
8.594
57,897
+0.05(+0.56%)
Jun 08, 2010
8.438
8.545
8.236
8.545
358,615
+0.13(+1.52%)
Jun 07, 2010
8.483
8.594
8.394
8.417
18,044
-0.02(-0.21%)
Jun 04, 2010
8.435
8.814
8.415
8.435
99,989
-0.49(-5.48%)
Jun 03, 2010
8.972
9.034
8.883
8.924
47,074
-0.07(-0.77%)
Jun 02, 2010
8.862
8.993
8.745
8.993
145,685
+0.21(+2.43%)
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
.