Skip to main content

S&P REIT Index (NY: FRI )

25.99 +0.21 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.82 26.00 25.82 25.99 25,828 +0.21(+0.83%)
Mar 27, 2024 25.36 25.78 25.34 25.78 42,116 +0.72(+2.87%)
Mar 26, 2024 25.27 25.27 25.06 25.06 8,163 -0.13(-0.52%)
Mar 25, 2024 25.37 25.46 25.19 25.19 16,691 -0.20(-0.79%)
Mar 22, 2024 25.68 25.68 25.37 25.39 12,922 -0.33(-1.28%)
Mar 21, 2024 25.68 25.82 25.55 25.72 41,010 +0.19(+0.73%)
Mar 20, 2024 25.18 25.56 25.18 25.53 11,831 +0.14(+0.55%)
Mar 19, 2024 25.32 25.44 25.26 25.39 7,809 +0.03(+0.12%)
Mar 18, 2024 25.36 25.47 25.34 25.36 10,161 +0.02(+0.07%)
Mar 15, 2024 25.16 25.41 25.16 25.34 31,305 -0.04(-0.15%)
Mar 14, 2024 25.73 25.73 25.21 25.38 21,196 -0.41(-1.58%)
Mar 13, 2024 25.99 26.03 25.74 25.79 22,059 -0.16(-0.61%)
Mar 12, 2024 25.99 26.04 25.78 25.95 15,291 -0.03(-0.12%)
Mar 11, 2024 26.07 26.19 25.93 25.98 16,687 -0.12(-0.46%)
Mar 08, 2024 26.04 26.17 26.01 26.10 18,645 +0.25(+0.98%)
Mar 07, 2024 25.88 25.97 25.73 25.85 22,596 +0.05(+0.21%)
Mar 06, 2024 25.87 25.87 25.69 25.79 45,880 +0.13(+0.50%)
Mar 05, 2024 25.90 26.00 25.55 25.66 60,890 -0.33(-1.26%)
Mar 04, 2024 25.60 25.99 25.54 25.99 24,385 +0.24(+0.93%)
Mar 01, 2024 25.41 25.75 25.20 25.75 33,053 +0.25(+0.98%)
Feb 29, 2024 25.56 25.61 25.42 25.50 12,181 +0.17(+0.67%)
Feb 28, 2024 25.07 25.51 25.07 25.33 14,626 +0.14(+0.56%)
Feb 27, 2024 25.25 25.35 25.16 25.19 14,288 +0.06(+0.23%)
Feb 26, 2024 25.39 25.45 25.10 25.13 20,151 -0.28(-1.09%)
Feb 23, 2024 25.40 25.53 25.40 25.41 18,289 -0.06(-0.22%)
Feb 22, 2024 25.47 25.55 25.41 25.47 19,946 +0.02(+0.09%)
Feb 21, 2024 25.26 25.45 25.26 25.45 9,980 +0.22(+0.88%)
Feb 20, 2024 25.21 25.32 25.15 25.22 10,174 -0.06(-0.24%)
Feb 16, 2024 25.21 25.42 25.21 25.28 20,132 -0.21(-0.81%)
Feb 15, 2024 25.04 25.50 25.04 25.49 23,554 +0.62(+2.48%)
Feb 14, 2024 24.84 25.06 24.73 24.87 19,579 +0.14(+0.56%)
Feb 13, 2024 24.52 24.74 24.44 24.74 18,674 -0.48(-1.90%)
Feb 12, 2024 25.27 25.38 25.18 25.21 20,050 +0.01(+0.04%)
Feb 09, 2024 25.21 25.27 25.01 25.20 11,571 +0.00(+0.01%)
Feb 08, 2024 25.01 25.27 24.98 25.20 7,526 +0.25(+0.99%)
Feb 07, 2024 24.89 25.09 24.89 24.95 8,723 -0.07(-0.28%)
Feb 06, 2024 24.91 25.06 24.91 25.02 21,916 +0.32(+1.29%)
Feb 05, 2024 24.86 24.89 24.70 24.71 47,071 -0.48(-1.90%)
Feb 02, 2024 24.95 25.32 24.83 25.18 50,473 -0.27(-1.05%)
Feb 01, 2024 24.97 25.45 24.85 25.45 53,083 +0.43(+1.71%)
Jan 31, 2024 25.32 25.48 24.98 25.02 34,300 -0.26(-1.02%)
Jan 30, 2024 25.42 25.47 25.21 25.28 12,426 -0.19(-0.75%)
Jan 29, 2024 25.29 25.53 25.28 25.47 16,252 +0.13(+0.51%)
Jan 26, 2024 25.49 25.49 25.27 25.34 9,748 +0.00(+0.01%)
Jan 25, 2024 25.46 25.46 25.25 25.34 13,866 +0.25(+0.99%)
Jan 24, 2024 25.60 25.60 25.09 25.09 14,423 -0.37(-1.47%)
Jan 23, 2024 25.70 25.70 25.35 25.47 20,082 -0.14(-0.56%)
Jan 22, 2024 25.65 25.82 25.53 25.61 11,737 +0.13(+0.50%)
Jan 19, 2024 25.21 25.52 25.14 25.48 98,643 +0.33(+1.30%)
Jan 18, 2024 25.35 25.35 25.00 25.16 89,552 -0.21(-0.81%)
Jan 17, 2024 25.54 25.63 25.10 25.36 99,239 -0.47(-1.81%)
Jan 16, 2024 25.79 25.97 25.76 25.83 18,536 -0.18(-0.69%)
Jan 12, 2024 26.00 26.09 25.84 26.01 28,333 +0.19(+0.75%)
Jan 11, 2024 26.01 26.01 25.73 25.82 15,541 -0.25(-0.97%)
Jan 10, 2024 26.03 26.17 25.96 26.07 25,572 +0.12(+0.46%)
Jan 09, 2024 25.90 26.04 25.82 25.95 28,887 -0.17(-0.65%)
Jan 08, 2024 25.76 26.14 25.73 26.12 77,846 +0.40(+1.55%)
Jan 05, 2024 25.64 25.91 25.62 25.72 17,114 -0.04(-0.15%)
Jan 04, 2024 25.74 25.92 25.68 25.76 37,710 -0.05(-0.19%)
Jan 03, 2024 26.16 26.16 25.81 25.81 21,120 -0.59(-2.23%)
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.