S&P REIT Index (NY: FRI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	26.04	26.45	26.04	26.40	157,975	+0.26(+0.99%)
Dec 29, 2023	26.34	26.38	26.14	26.14	19,848	-0.32(-1.20%)
Dec 28, 2023	26.25	26.46	26.25	26.46	9,977	+0.20(+0.76%)
Dec 27, 2023	26.23	26.28	26.14	26.26	33,611	+0.10(+0.38%)
Dec 26, 2023	25.94	26.22	25.94	26.16	101,378	+0.23(+0.89%)
Dec 22, 2023	25.96	26.11	25.83	25.93	15,893	+0.07(+0.27%)
Dec 21, 2023	25.83	25.89	25.58	25.86	71,440	+0.20(+0.76%)
Dec 20, 2023	26.01	26.15	25.67	25.67	33,766	-0.34(-1.30%)
Dec 19, 2023	25.92	26.06	25.92	26.00	21,781	+0.19(+0.72%)
Dec 18, 2023	25.99	25.99	25.81	25.82	52,660	-0.11(-0.44%)
Dec 15, 2023	26.20	26.20	25.73	25.93	58,685	-0.35(-1.34%)
Dec 14, 2023	26.12	26.37	26.04	26.28	32,982	+0.78(+3.07%)
Dec 13, 2023	24.57	25.58	24.57	25.50	24,763	+0.92(+3.76%)
Dec 12, 2023	24.42	24.67	24.42	24.58	20,914	+0.02(+0.07%)
Dec 11, 2023	24.36	24.56	24.36	24.56	44,464	+0.12(+0.48%)
Dec 08, 2023	24.37	24.45	24.25	24.44	20,922	+0.00(+0.01%)
Dec 07, 2023	24.29	24.48	24.29	24.44	35,136	+0.10(+0.40%)
Dec 06, 2023	24.59	24.74	24.34	24.34	33,623	-0.12(-0.48%)
Dec 05, 2023	24.49	24.49	24.35	24.46	24,249	-0.19(-0.77%)
Dec 04, 2023	24.40	24.65	24.38	24.65	33,410	+0.26(+1.05%)

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.