Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P REIT Index (NY: FRI )

24.80 -0.54 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.674 5.750 5.660 5.750 6,052 +0.06(+0.97%)
May 28, 2009 5.660 5.695 5.523 5.695 11,382 +0.10(+1.72%)
May 27, 2009 5.708 5.722 5.581 5.598 7,271 -0.21(-3.67%)
May 26, 2009 5.454 5.812 5.454 5.812 15,167 +0.29(+5.24%)
May 22, 2009 5.605 5.605 5.509 5.523 15,553 -0.08(-1.35%)
May 21, 2009 5.526 5.619 5.481 5.598 6,813 +0.03(+0.49%)
May 20, 2009 5.688 5.853 5.571 5.571 10,437 -0.06(-1.03%)
May 19, 2009 5.619 5.757 5.619 5.629 14,554 -0.11(-1.99%)
May 18, 2009 5.405 5.743 5.405 5.743 4,005 +0.43(+8.03%)
May 15, 2009 5.488 5.488 5.309 5.316 23,044 -0.21(-3.86%)
May 14, 2009 5.330 5.559 5.316 5.529 14,165 +0.20(+3.75%)
May 13, 2009 5.516 5.529 5.316 5.330 20,229 -0.36(-6.41%)
May 12, 2009 5.791 5.791 5.615 5.695 9,940 -0.08(-1.31%)
May 11, 2009 5.823 5.922 5.770 5.770 12,946 -0.25(-4.23%)
May 08, 2009 5.729 6.039 5.674 6.025 23,969 +0.47(+8.43%)
May 07, 2009 6.184 6.184 5.516 5.557 19,369 -0.35(-5.94%)
May 06, 2009 5.901 5.936 5.710 5.908 16,265 +0.19(+3.25%)
May 05, 2009 5.970 5.970 5.708 5.722 19,403 -0.25(-4.15%)
May 04, 2009 5.688 5.970 5.597 5.970 17,707 +0.44(+7.97%)
May 01, 2009 5.619 5.640 5.509 5.529 11,355 -0.21(-3.60%)
Apr 30, 2009 5.798 5.915 5.715 5.736 120,454 +0.02(+0.36%)
Apr 29, 2009 5.515 5.757 5.515 5.715 70,323 +0.25(+4.53%)
Apr 28, 2009 5.337 5.598 5.337 5.467 27,201 +0.02(+0.44%)
Apr 27, 2009 5.805 5.805 5.412 5.443 5,528 -0.33(-5.78%)
Apr 24, 2009 5.504 5.901 5.474 5.777 75,867 +0.39(+7.15%)
Apr 23, 2009 5.288 5.419 5.220 5.392 30,552 +0.11(+2.09%)
Apr 22, 2009 5.288 5.536 5.275 5.282 83,965 -0.04(-0.78%)
Apr 21, 2009 4.972 5.378 4.717 5.323 6,614 +0.25(+5.03%)
Apr 20, 2009 5.440 5.440 5.068 5.068 5,996 -0.56(-9.91%)
Apr 17, 2009 5.509 5.729 5.509 5.626 4,080 +0.10(+1.74%)
Apr 16, 2009 5.399 5.529 5.199 5.529 1,016 +0.28(+5.24%)
Apr 15, 2009 4.889 5.254 4.848 5.254 15,287 +0.29(+5.83%)
Apr 14, 2009 5.206 5.295 4.965 4.965 28,712 -0.47(-8.62%)
Apr 13, 2009 5.275 5.433 5.158 5.433 13,181 +0.28(+5.48%)
Apr 09, 2009 5.096 5.164 4.861 5.151 4,501 +0.54(+11.64%)
Apr 08, 2009 4.641 4.676 4.565 4.614 3,305 -0.07(-1.47%)
Apr 07, 2009 4.861 4.884 4.682 4.682 2,300 -0.33(-6.59%)
Apr 06, 2009 4.965 5.054 4.862 5.013 8,367 +0.01(+0.28%)
Apr 03, 2009 4.586 4.999 4.586 4.999 4,327 +0.35(+7.56%)
Apr 02, 2009 4.458 4.648 4.448 4.648 914 +0.35(+8.17%)
Apr 01, 2009 4.552 4.552 4.297 4.297 1,948 -0.01(-0.18%)
Mar 31, 2009 4.111 4.305 4.111 4.305 726 +0.23(+5.60%)
Mar 30, 2009 4.097 4.097 4.076 4.076 726 -0.45(-10.04%)
Mar 26, 2009 4.194 4.531 4.194 4.531 24,632 +0.24(+5.62%)
Mar 25, 2009 4.386 4.490 4.097 4.290 13,375 -0.34(-7.43%)
Mar 24, 2009 4.632 4.634 4.632 4.634 1,670 +0.16(+3.54%)
Mar 23, 2009 4.338 4.476 4.338 4.476 5,264 +0.34(+8.15%)
Mar 20, 2009 4.255 4.262 4.138 4.138 2,759 -0.35(-7.82%)
Mar 19, 2009 4.779 4.779 4.490 4.490 8,023 +0.06(+1.40%)
Mar 18, 2009 4.428 4.469 4.338 4.428 4,413 +0.15(+3.54%)
Mar 17, 2009 4.345 4.345 4.111 4.276 14,255 -0.12(-2.82%)
Mar 16, 2009 4.455 4.517 4.400 4.400 726 -0.11(-2.44%)
Mar 13, 2009 4.545 4.565 4.510 4.510 0 -0.08(-1.80%)
Mar 12, 2009 4.269 4.593 4.269 4.593 28,742 +0.28(+6.55%)
Mar 11, 2009 4.269 4.311 4.269 4.311 726 +0.10(+2.40%)
Mar 10, 2009 3.884 4.211 3.884 4.209 31,446 +0.45(+11.96%)
Mar 09, 2009 3.643 3.760 3.643 3.760 3,877 +0.03(+0.92%)
Mar 06, 2009 3.739 3.739 3.532 3.725 0 -0.06(-1.64%)
Mar 05, 2009 3.925 3.965 3.760 3.787 8,778 -0.23(-5.66%)
Mar 04, 2009 4.049 4.090 3.932 4.014 3,049 +0.11(+2.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.