Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 12:58PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

DJ EQUITY REIT INDX (REI)

On Apr 1: 100.48   0.54 (0.53%)

MORE ON REI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 185.04 187.64 185.04 187.61 14,281,500 187.61 23-Dec-09 182.95 186.81 182.95 185.03 33,415,800 185.03 22-Dec-09 181.23 182.98 181.14 182.94 28,969,500 182.94 21-Dec-09 178.95 181.25 178.95 181.23 29,358,200 181.23 18-Dec-09 177.75 178.95 175.89 178.95 82,186,700 178.95 17-Dec-09 178.82 178.82 176.17 177.74 32,494,600 177.74 16-Dec-09 177.63 179.68 177.63 178.82 35,858,100 178.82 15-Dec-09 179.60 179.60 177.18 177.60 37,226,900 177.60 14-Dec-09 176.36 179.70 175.08 179.60 39,877,100 179.60 11-Dec-09 173.82 176.50 173.74 176.36 32,181,800 176.36 9-Dec-09 174.66 176.05 173.96 174.37 38,694,600 174.37 7-Dec-09 179.20 179.20 174.40 175.62 40,159,400 175.62 4-Dec-09 174.03 180.38 174.03 179.20 55,068,400 179.20 2-Dec-09 173.18 176.73 172.58 175.90 41,870,700 175.90 1-Dec-09 170.99 174.09 170.73 173.18 40,750,700 173.18 30-Nov-09 164.42 171.46 163.94 170.99 70,427,000 170.99 27-Nov-09 169.43 169.43 164.34 164.42 24,867,800 164.42 25-Nov-09 168.85 170.71 168.85 169.43 22,834,900 169.43 24-Nov-09 171.39 171.40 168.26 168.84 29,363,000 168.84 23-Nov-09 169.37 174.03 169.37 171.39 36,520,900 171.39 20-Nov-09 170.22 170.22 168.67 169.37 38,665,600 169.37 19-Nov-09 174.60 174.60 169.72 170.22 43,359,200 170.22 18-Nov-09 171.26 174.96 171.02 174.60 39,578,200 174.60 17-Nov-09 174.27 175.28 171.10 171.26 49,793,900 171.26 16-Nov-09 170.32 176.08 170.32 174.27 46,355,400 174.27 13-Nov-09 167.92 170.78 167.92 170.32 34,211,000 170.32 11-Nov-09 167.02 171.26 167.02 170.38 43,553,200 170.38 10-Nov-09 168.45 168.45 164.58 167.02 39,311,000 167.02 9-Nov-09 160.70 168.50 160.70 168.45 51,309,700 168.45 6-Nov-09 163.41 163.41 159.29 160.70 38,740,400 160.70 5-Nov-09 159.98 163.59 159.98 163.41 51,062,300 163.41 4-Nov-09 163.71 165.80 159.78 159.98 57,398,500 159.98 3-Nov-09 161.23 163.72 158.94 163.71 48,387,800 163.71 2-Nov-09 160.75 164.57 156.47 161.23 53,484,700 161.23 30-Oct-09 163.91 163.91 156.94 160.74 84,564,100 160.74 29-Oct-09 156.73 164.40 156.73 163.91 63,854,100 163.91 28-Oct-09 163.63 165.16 156.60 156.73 66,196,400 156.73 27-Oct-09 166.21 167.15 163.19 163.63 50,476,100 163.63 26-Oct-09 166.50 170.70 165.88 166.21 46,824,200 166.21 23-Oct-09 168.64 169.09 165.81 166.50 46,476,500 166.50 22-Oct-09 164.28 168.81 162.06 168.64 51,607,700 168.64 21-Oct-09 166.26 169.09 164.04 164.28 46,596,100 164.28 20-Oct-09 169.51 169.52 165.72 166.26 39,101,600 166.26 19-Oct-09 166.11 169.96 166.11 169.51 36,241,900 169.51 16-Oct-09 170.43 170.43 165.44 166.11 50,151,500 166.11 15-Oct-09 171.74 171.74 169.43 170.43 39,435,200 170.43 14-Oct-09 165.68 172.38 165.68 171.74 52,184,300 171.74 13-Oct-09 168.10 168.10 164.41 165.68 35,907,200 165.68 12-Oct-09 168.30 170.13 167.30 168.10 25,013,100 168.10 9-Oct-09 166.75 168.45 164.65 168.30 34,811,600 168.30 8-Oct-09 163.68 168.22 163.68 166.75 45,518,100 166.75 7-Oct-09 163.98 164.91 161.50 163.68 33,217,000 163.68 6-Oct-09 163.91 167.76 161.74 163.99 43,867,600 163.99 5-Oct-09 159.54 164.61 159.54 163.91 49,432,700 163.91 2-Oct-09 161.08 164.42 157.61 159.54 60,157,900 159.54 1-Oct-09 168.67 168.67 160.97 161.09 79,694,400 161.09 30-Sep-09 170.03 171.59 166.28 168.67 76,179,000 168.67 29-Sep-09 173.12 174.56 169.66 170.03 45,205,300 170.03 28-Sep-09 166.11 173.26 166.11 173.11 49,027,500 173.11 25-Sep-09 165.76 168.22 163.43 166.11 48,582,400 166.11 24-Sep-09 171.74 173.74 164.98 165.76 71,631,100 165.76 23-Sep-09 178.73 179.06 171.74 171.74 62,109,000 171.74 22-Sep-09 173.01 178.93 173.01 178.73 53,651,600 178.73 21-Sep-09 176.23 176.23 171.94 173.01 49,455,900 173.01 18-Sep-09 175.64 178.20 173.01 176.23 87,031,900 176.23 17-Sep-09 176.96 182.54 173.24 175.64 65,576,000 175.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions