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
)
24.81
+0.01 (+0.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2010
8.070
8.146
8.070
8.117
362,513
+0.06(+0.75%)
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%)
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
.