S&P REIT Index (NY: FRI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	29.40	29.68	29.37	29.64	65,455	+0.17(+0.59%)
Sep 27, 2024	29.63	29.69	29.42	29.47	37,651	+0.06(+0.19%)
Sep 26, 2024	29.62	29.69	29.33	29.41	38,560	-0.39(-1.29%)
Sep 25, 2024	29.99	30.03	29.73	29.80	41,262	-0.15(-0.51%)
Sep 24, 2024	29.87	30.04	29.87	29.95	53,855	-0.00(-0.00%)
Sep 23, 2024	29.76	29.98	29.76	29.95	29,058	+0.37(+1.26%)
Sep 20, 2024	29.61	29.70	29.54	29.58	19,273	-0.13(-0.45%)
Sep 19, 2024	30.06	30.06	29.58	29.71	115,590	-0.04(-0.13%)
Sep 18, 2024	29.86	30.15	29.71	29.75	22,066	+0.00(+0.00%)
Sep 17, 2024	30.06	30.06	29.69	29.75	36,903	-0.23(-0.77%)
Sep 16, 2024	30.04	30.08	29.92	29.98	23,318	+0.06(+0.20%)
Sep 13, 2024	29.88	29.92	29.77	29.92	187,622	+0.25(+0.84%)
Sep 12, 2024	29.50	29.67	29.37	29.67	28,360	+0.18(+0.61%)
Sep 11, 2024	29.29	29.52	28.96	29.49	22,414	-0.05(-0.17%)
Sep 10, 2024	29.27	29.54	29.21	29.54	369,362	+0.42(+1.44%)
Sep 09, 2024	28.84	29.16	28.79	29.12	24,801	+0.28(+0.97%)
Sep 06, 2024	28.95	28.95	28.60	28.84	76,963	-0.07(-0.24%)
Sep 05, 2024	29.07	29.22	28.86	28.91	44,307	-0.12(-0.41%)
Sep 04, 2024	28.99	29.25	28.88	29.03	25,506	+0.07(+0.24%)
Sep 03, 2024	28.93	29.07	28.84	28.96	211,398	-0.10(-0.34%)
Aug 30, 2024	28.82	29.06	28.69	29.06	226,481	+0.33(+1.15%)
Aug 29, 2024	28.85	28.85	28.61	28.73	127,050	-0.05(-0.19%)
Aug 28, 2024	28.90	28.91	28.65	28.79	18,115	-0.09(-0.33%)
Aug 27, 2024	28.76	28.89	28.59	28.88	38,687	+0.08(+0.28%)
Aug 26, 2024	28.88	28.96	28.75	28.80	47,181	+0.01(+0.03%)
Aug 23, 2024	28.44	28.79	28.44	28.79	11,549	+0.50(+1.77%)
Aug 22, 2024	28.12	28.30	28.12	28.29	16,744	+0.11(+0.39%)
Aug 21, 2024	28.07	28.19	27.95	28.18	38,202	+0.18(+0.64%)
Aug 20, 2024	28.00	28.01	27.92	28.00	12,103	-0.00(-0.01%)
Aug 19, 2024	27.93	28.01	27.93	28.00	12,270	+0.25(+0.91%)
Aug 16, 2024	27.79	27.87	27.67	27.75	6,327	-0.09(-0.32%)
Aug 15, 2024	27.93	27.96	27.75	27.84	15,732	+0.03(+0.10%)
Aug 14, 2024	27.78	27.93	27.78	27.81	14,082	+0.10(+0.36%)
Aug 13, 2024	27.60	27.74	27.53	27.71	13,126	+0.27(+0.98%)
Aug 12, 2024	27.64	27.64	27.31	27.44	16,582	-0.29(-1.05%)
Aug 09, 2024	27.55	27.73	27.39	27.73	137,822	+0.20(+0.73%)
Aug 08, 2024	27.33	27.57	27.15	27.53	21,337	+0.31(+1.14%)
Aug 07, 2024	27.59	27.83	27.22	27.22	50,362	-0.22(-0.80%)
Aug 06, 2024	26.85	27.63	26.85	27.44	130,217	+0.68(+2.54%)
Aug 05, 2024	26.90	27.44	26.72	26.76	118,113	-0.78(-2.83%)
Aug 02, 2024	27.67	27.67	27.30	27.54	99,575	-0.03(-0.09%)

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.