U.S. Markets open in 1 hr 36 mins

DOW JONES EQUITY REIT INDEX (^DJR)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
354.12-2.09 (-0.59%)
At close: 5:17PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017355.90357.84354.09354.12354.12-
Jun 26, 2017355.44357.30355.35356.21356.21-
Jun 23, 2017352.92355.82352.74354.23354.23-
Jun 22, 2017352.06353.54351.01352.68352.68-
Jun 21, 2017353.70354.13350.59352.34352.34-
Jun 20, 2017354.76355.66351.47353.63353.63-
Jun 19, 2017354.46354.80353.22354.34354.34-
Jun 16, 2017355.10355.26352.98354.34354.34-
Jun 15, 2017352.31355.78351.79354.88354.88-
Jun 14, 2017354.82356.01352.51353.67353.67-
Jun 13, 2017351.79353.26350.78352.97352.97-
Jun 12, 2017349.27352.38348.91352.34352.34-
Jun 09, 2017347.93351.14346.88350.22350.22-
Jun 08, 2017349.18349.24344.91347.96347.96-
Jun 07, 2017347.23349.26347.09348.97348.97-
Jun 06, 2017348.63348.88346.76347.20347.20-
Jun 05, 2017349.70349.94347.58348.78348.78-
Jun 02, 2017348.58351.03348.43350.31350.31-
Jun 01, 2017345.10347.48343.70347.16347.16-
May 31, 2017345.67346.90344.05345.17345.17-
May 30, 2017346.57347.14345.24345.24345.24-
May 26, 2017348.79349.04345.71346.62346.62-
May 25, 2017348.94350.42347.74348.84348.84-
May 24, 2017346.27348.65346.27348.29348.29-
May 23, 2017345.94347.31345.67345.96345.96-
May 22, 2017344.41346.32344.02345.42345.42-
May 19, 2017342.87345.86340.90344.29344.29-
May 18, 2017340.45342.98338.35342.27342.27-
May 17, 2017338.41342.48338.41340.92340.92-
May 16, 2017341.23341.23338.43339.24339.24-
May 15, 2017339.83343.48339.83341.28341.28-
May 12, 2017341.16341.47339.59339.88339.88-
May 11, 2017341.51341.69338.83341.16341.16-
May 10, 2017340.75344.00340.22342.97342.97-
May 09, 2017342.85342.90339.75340.88340.88-
May 08, 2017345.19345.53341.08342.86342.86-
May 05, 2017342.39344.76342.20344.76344.76-
May 04, 2017342.10342.10338.25341.82341.82-
May 03, 2017348.27348.27342.49343.39343.39-
May 02, 2017348.69349.29346.66347.81347.81-
May 01, 2017346.86348.77345.30348.20348.20-
Apr 28, 2017349.02349.02345.11346.14346.14-
Apr 27, 2017350.25351.59348.91349.40349.40-
Apr 26, 2017351.82352.46349.03349.43349.43-
Apr 25, 2017351.80352.67350.91352.19352.19-
Apr 24, 2017356.23356.38348.55351.09351.09-
Apr 21, 2017355.46355.76353.96354.32354.32-
Apr 20, 2017355.92356.00353.63355.76355.76-
Apr 19, 2017356.27357.13355.18355.69355.69-
Apr 18, 2017355.15356.54354.92356.37356.37-
Apr 17, 2017351.95355.50351.92355.50355.50-
Apr 13, 2017352.17352.73350.93351.22351.22-
Apr 12, 2017352.34353.51351.39352.03352.03-
Apr 11, 2017350.55353.12350.40352.67352.67-
Apr 10, 2017348.29350.83347.90350.41350.41-
Apr 07, 2017347.83349.61347.48348.25348.25-
Apr 06, 2017345.46348.12344.12347.75347.75-
Apr 05, 2017345.81347.69345.45345.69345.69-
Apr 04, 2017345.17347.34344.60345.49345.49-
Apr 03, 2017345.11346.03343.99345.52345.52-
Mar 31, 2017343.02346.02342.90345.19345.19-
Mar 30, 2017342.20343.57339.89343.34343.34-
Mar 29, 2017340.82342.59339.86342.59342.59-
Mar 28, 2017340.19342.05338.11341.82341.82-
Mar 27, 2017341.68343.34339.12340.34340.34-
Mar 24, 2017343.38344.73342.24342.74342.74-
Mar 23, 2017340.27345.14340.03342.94342.94-
Mar 22, 2017340.79341.07337.27340.49340.49-
Mar 21, 2017341.92343.07340.00340.22340.22-
Mar 20, 2017341.77342.62340.72341.27341.27-
Mar 17, 2017340.62342.54339.96341.50341.50-
Mar 16, 2017340.84342.27339.65340.26340.26-
Mar 15, 2017335.03342.41335.03340.97340.97-
Mar 14, 2017334.40335.29332.80334.35334.35-
Mar 13, 2017334.71336.53333.74334.48334.48-
Mar 10, 2017337.14339.05332.78334.48334.48-
Mar 09, 2017339.74341.10334.58335.31335.31-
Mar 08, 2017344.61344.61339.74339.87339.87-
Mar 07, 2017346.84347.10344.32345.82345.82-
Mar 06, 2017348.07348.17345.85347.33347.33-
Mar 03, 2017349.81349.81345.79349.20349.20-
Mar 02, 2017351.00351.60349.29350.41350.41-
Mar 01, 2017352.25353.65350.80351.84351.84-
Feb 28, 2017354.38354.66352.25352.90352.90-
Feb 27, 2017353.29355.91352.77354.90354.90-
Feb 24, 2017350.88353.05349.16352.99352.99-
Feb 23, 2017350.71351.37348.13351.14351.14-
Feb 22, 2017351.11351.67347.72349.40349.40-
Feb 21, 2017345.82350.84345.13350.49350.49-
Feb 17, 2017345.75346.36343.52345.84345.84-
Feb 16, 2017343.62347.44343.56345.24345.24-
Feb 15, 2017342.98343.97340.20343.43343.43-
Feb 14, 2017345.49345.49341.73344.46344.46-
Feb 13, 2017345.82346.89344.12346.41346.41-
Feb 10, 2017342.86345.57342.72345.33345.33-
Feb 09, 2017342.38343.65341.84343.38343.38-
Feb 08, 2017339.81342.73339.57342.25342.25-
Feb 07, 2017340.60341.67338.96339.49339.49-
Feb 06, 2017341.56341.92339.76340.37340.37-
Feb 03, 2017341.36342.62340.23341.74341.74-
*Close price adjusted for dividends and splits.
Loading more data...