Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries REIT Review Composite Index (CIX: REIT ) 1,068.43 UNCHANGED Last Price Updated: 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 (%) Feb 28, 2011 817.22 833.54 811.94 828.79 0 +16.72(+2.06%) Feb 25, 2011 800.28 813.61 798.19 812.07 0 +15.15(+1.90%) Feb 24, 2011 799.39 805.40 788.38 796.92 0 -3.96(-0.50%) Feb 23, 2011 807.17 812.91 794.35 800.88 0 -6.92(-0.86%) Feb 22, 2011 808.36 818.64 803.22 807.80 0 -8.74(-1.07%) Feb 21, 2011 781.87 820.88 809.81 816.55 0 +0.00(+0.00%) Feb 18, 2011 816.26 821.34 809.62 816.55 0 +2.43(+0.30%) Feb 17, 2011 811.63 819.20 808.48 814.12 0 +0.73(+0.09%) Feb 16, 2011 813.03 820.91 807.20 813.38 0 +3.22(+0.40%) Feb 15, 2011 809.51 816.87 803.41 810.16 0 -4.39(-0.54%) Feb 14, 2011 815.62 819.64 807.84 814.56 0 -0.40(-0.05%) Feb 11, 2011 807.96 817.68 803.65 814.96 0 +5.22(+0.64%) Feb 10, 2011 804.05 814.31 801.11 809.74 0 +1.47(+0.18%) Feb 09, 2011 805.96 811.91 800.90 808.27 0 +1.00(+0.12%) Feb 08, 2011 804.63 811.48 800.61 807.27 0 +1.65(+0.20%) Feb 07, 2011 797.74 808.97 795.50 805.62 0 +9.62(+1.21%) Feb 04, 2011 803.37 805.95 791.03 796.00 0 -7.66(-0.95%) Feb 03, 2011 799.79 808.08 794.57 803.65 0 +2.65(+0.33%) Feb 02, 2011 799.54 807.73 795.78 801.00 0 -1.39(-0.17%) Feb 01, 2011 801.16 807.55 791.07 802.40 0 +4.23(+0.53%) Jan 31, 2011 790.75 802.86 787.73 798.17 0 +10.44(+1.33%) Jan 28, 2011 802.30 806.15 784.96 787.73 0 -14.89(-1.86%) Jan 27, 2011 795.06 807.30 791.36 802.62 0 +10.79(+1.36%) Jan 26, 2011 792.22 797.24 784.23 791.84 0 -2.71(-0.34%) Jan 25, 2011 783.32 796.35 779.06 794.54 0 +8.54(+1.09%) Jan 24, 2011 781.93 790.88 778.16 786.00 0 +3.99(+0.51%) Jan 21, 2011 783.07 786.75 775.55 782.01 0 +2.07(+0.27%) Jan 20, 2011 777.40 788.19 774.02 779.94 0 +0.18(+0.02%) Jan 19, 2011 788.88 792.57 776.02 779.77 0 -11.47(-1.45%) Jan 18, 2011 783.80 793.10 778.68 791.24 0 +5.84(+0.74%) Jan 17, 2011 745.98 787.63 775.74 785.39 0 +0.00(+0.00%) Jan 14, 2011 779.37 787.69 775.31 785.39 0 +6.02(+0.77%) Jan 13, 2011 777.98 783.79 773.16 779.37 0 +1.14(+0.15%) Jan 12, 2011 778.66 783.72 771.41 778.23 0 +4.58(+0.59%) Jan 11, 2011 777.87 781.61 766.96 773.65 0 -1.15(-0.15%) Jan 10, 2011 769.90 779.79 765.06 774.80 0 +0.08(+0.01%) Jan 07, 2011 775.79 782.98 766.63 774.72 0 -0.71(-0.09%) Jan 06, 2011 780.26 785.60 770.94 775.43 0 -5.29(-0.68%) Jan 05, 2011 772.76 784.73 770.95 780.73 0 +4.43(+0.57%) Jan 04, 2011 791.51 795.00 770.65 776.29 0 -14.32(-1.81%) Jan 03, 2011 781.65 793.58 779.46 790.61 0 +14.24(+1.83%) Dec 31, 2010 777.15 783.51 773.93 776.37 0 -2.07(-0.27%) Dec 30, 2010 776.78 782.29 773.76 778.44 0 +0.71(+0.09%) Dec 29, 2010 776.73 780.97 770.75 777.74 0 +1.82(+0.23%) Dec 28, 2010 774.98 779.92 768.58 775.92 0 +1.79(+0.23%) Dec 27, 2010 763.06 775.38 760.70 774.13 0 +9.18(+1.20%) Dec 24, 2010 767.40 772.51 762.60 764.95 0 +0.00(+0.00%) Dec 23, 2010 767.40 772.51 762.60 764.95 0 -3.83(-0.50%) Dec 22, 2010 764.09 774.89 762.01 768.78 0 +4.71(+0.62%) Dec 21, 2010 759.21 766.48 754.62 764.06 0 +7.56(+1.00%) Dec 20, 2010 749.01 759.70 746.43 756.51 0 +9.65(+1.29%) Dec 17, 2010 741.91 750.41 737.65 746.86 0 +4.94(+0.67%) Dec 16, 2010 742.12 748.18 735.31 741.92 0 +2.34(+0.32%) Dec 15, 2010 746.83 754.64 737.23 739.58 0 -8.84(-1.18%) Dec 14, 2010 755.18 764.18 744.36 748.41 0 -6.82(-0.90%) Dec 10, 2010 749.60 759.64 746.73 755.24 0 +7.29(+0.97%) Dec 09, 2010 757.69 762.01 745.55 747.95 0 -6.41(-0.85%) Dec 08, 2010 765.95 769.10 748.71 754.36 0 -10.88(-1.42%) Dec 07, 2010 770.22 774.85 762.05 765.23 0 +2.66(+0.35%) Dec 06, 2010 759.95 767.01 752.09 762.57 0 -0.03(-0.00%) Dec 03, 2010 758.27 765.42 752.78 762.61 0 +0.59(+0.08%) Dec 02, 2010 752.90 763.67 748.73 762.01 0 +10.62(+1.41%) 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.