^DJR - DOW JONES EQUITY REIT INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018321.71322.92319.55321.93321.93-
Apr 24, 2018321.95323.69320.67322.35322.35-
Apr 23, 2018321.71322.71319.88321.36321.36-
Apr 20, 2018324.36324.99320.86321.17321.17-
Apr 19, 2018328.54328.54321.90324.04324.04-
Apr 18, 2018330.12330.85329.00329.05329.05-
Apr 17, 2018326.66331.45325.49329.69329.69-
Apr 16, 2018324.81326.83323.50325.72325.72-
Apr 13, 2018322.68324.16321.63323.82323.82-
Apr 12, 2018326.24326.42321.29322.09322.09-
Apr 11, 2018323.77328.24323.77325.73325.73-
Apr 10, 2018327.71328.16323.91324.83324.83-
Apr 09, 2018327.54328.93325.82326.21326.21-
Apr 06, 2018328.97331.27326.07326.94326.94-
Apr 05, 2018329.86329.89327.10329.57329.57-
Apr 04, 2018324.54330.45323.83329.74329.74-
Apr 03, 2018324.27327.47322.42326.14326.14-
Apr 02, 2018328.46329.14321.89323.91323.91-
Mar 29, 2018329.33330.16327.17328.41328.41-
Mar 28, 2018323.41329.74323.39328.88328.88-
Mar 27, 2018321.69326.86318.79322.57322.57-
Mar 26, 2018320.12322.25318.42321.81321.81-
Mar 23, 2018323.53324.25317.14317.81317.81-
Mar 22, 2018323.59328.46323.20323.25323.25-
Mar 21, 2018327.22327.72323.18324.64324.64-
Mar 20, 2018328.31330.25326.11327.29327.29-
Mar 19, 2018330.81330.81326.18328.17328.17-
Mar 16, 2018329.19331.50327.98331.12331.12-
Mar 15, 2018329.88330.44327.57329.12329.12-
Mar 14, 2018329.57330.62328.29329.58329.58-
Mar 13, 2018329.83331.55328.41329.49329.49-
Mar 12, 2018327.47329.82327.04329.14329.14-
Mar 09, 2018326.13327.46324.10327.46327.46-
Mar 08, 2018324.84326.01323.55325.54325.54-
Mar 07, 2018321.17324.60321.04324.27324.27-
Mar 06, 2018320.80323.07318.85322.24322.24-
Mar 05, 2018315.86321.96315.65320.73320.73-
Mar 02, 2018316.56317.28313.82316.97316.97-
Mar 01, 2018317.79321.63316.30317.55317.55-
Feb 28, 2018320.62323.00318.52318.63318.63-
Feb 27, 2018326.43326.75319.09319.13319.13-
Feb 26, 2018326.47327.04324.52326.74326.74-
Feb 23, 2018321.56325.75321.28325.75325.75-
Feb 22, 2018317.77322.83317.77320.41320.41-
Feb 21, 2018322.48323.39316.92316.96316.96-
Feb 20, 2018325.59328.22322.58322.75322.75-
Feb 16, 2018324.19327.85324.11326.68326.68-
Feb 15, 2018321.28324.76320.48324.23324.23-
Feb 14, 2018320.14321.29316.29320.86320.86-
Feb 13, 2018320.52323.87318.43322.89322.89-
Feb 12, 2018322.03322.36312.72321.23321.23-
Feb 09, 2018314.86323.04311.38320.75320.75-
Feb 08, 2018323.21325.27313.43313.45313.45-
Feb 07, 2018324.18329.14323.37323.39323.39-
Feb 06, 2018321.72326.80318.42324.77324.77-
Feb 05, 2018333.53336.37324.95325.13325.13-
Feb 02, 2018335.93336.91332.48334.74334.74-
Feb 01, 2018344.05345.71337.58338.04338.04-
Jan 31, 2018338.63344.50338.60344.45344.45-
Jan 30, 2018339.23339.78337.54338.27338.27-
Jan 29, 2018344.47344.47340.29340.43340.43-
Jan 26, 2018345.82345.91342.76344.88344.88-
Jan 25, 2018345.41345.84343.19345.18345.18-
Jan 24, 2018346.94347.34344.49345.53345.53-
Jan 23, 2018343.08346.88343.08346.88346.88-
Jan 22, 2018339.42342.29339.11342.29342.29-
Jan 19, 2018337.12339.16336.51339.11339.11-
Jan 18, 2018339.85339.85336.30336.80336.80-
Jan 17, 2018339.30340.98337.93340.48340.48-
Jan 16, 2018337.85343.23337.82338.07338.07-
Jan 12, 2018339.51339.54336.22336.91336.91-
Jan 11, 2018341.63342.29338.99339.53339.53-
Jan 10, 2018343.95343.95339.33340.96340.96-
Jan 09, 2018349.79349.85345.40345.50345.50-
Jan 08, 2018347.87350.19347.86349.64349.64-
Jan 05, 2018347.98348.13346.71347.80347.80-
Jan 04, 2018353.14353.14347.18347.18347.18-
Jan 03, 2018353.87354.75352.28353.20353.20-
Jan 02, 2018355.92356.04353.01353.60353.60-
Dec 29, 2017355.91356.67354.93355.33355.33-
Dec 28, 2017354.04355.86352.99355.84355.84-
Dec 27, 2017353.96355.16353.44354.59354.59-
Dec 26, 2017351.55354.09351.10353.29353.29-
Dec 22, 2017349.78351.91349.27351.54351.54-
Dec 21, 2017351.35351.49348.99349.32349.32-
Dec 20, 2017354.42355.19350.49350.49350.49-
Dec 19, 2017361.54361.74353.97354.46354.46-
Dec 18, 2017360.58363.35360.56361.57361.57-
Dec 15, 2017358.81360.47358.66359.81359.81-
Dec 14, 2017358.42359.60357.72358.22358.22-
Dec 13, 2017358.59360.49358.20358.64358.64-
Dec 12, 2017357.22359.05355.57358.07358.07-
Dec 11, 2017356.32356.82355.45356.68356.68-
Dec 08, 2017355.89357.03354.97356.40356.40-
Dec 07, 2017353.46355.49352.79355.13355.13-
Dec 06, 2017353.83354.05352.22353.74353.74-
Dec 05, 2017356.10356.25353.74353.80353.80-
Dec 04, 2017360.01360.82356.00356.06356.06-
Dec 01, 2017359.18360.33356.07359.22359.22-
Nov 30, 2017358.82359.56357.64358.58358.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...