^DJR - DOW JONES EQUITY REIT INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017355.36355.41352.59353.86353.86-
Oct 19, 2017355.44356.23353.86355.11355.11-
Oct 18, 2017356.02356.84355.08355.74355.74-
Oct 17, 2017355.56356.44355.05356.22356.22-
Oct 16, 2017357.54357.82355.74356.02356.02-
Oct 13, 2017357.93358.60356.22357.55357.55-
Oct 12, 2017354.67356.92354.40356.92356.92-
Oct 11, 2017353.46355.34353.32354.79354.79-
Oct 10, 2017353.23355.41352.40353.24353.24-
Oct 09, 2017352.01353.25351.64352.51352.51-
Oct 06, 2017351.47352.02348.95351.93351.93-
Oct 05, 2017352.57354.37352.51353.04353.04-
Oct 04, 2017349.40352.06348.83351.92351.92-
Oct 03, 2017349.74350.17348.72349.62349.62-
Oct 02, 2017350.94351.31349.25349.65349.65-
Sep 29, 2017349.37350.55348.64350.41350.41-
Sep 28, 2017347.73350.24346.87350.12350.12-
Sep 27, 2017350.54350.54347.10348.32348.32-
Sep 26, 2017351.09351.95350.59350.96350.96-
Sep 25, 2017349.61352.16349.57350.97350.97-
Sep 22, 2017351.56352.60348.84349.20349.20-
Sep 21, 2017352.36354.16351.42351.42351.42-
Sep 20, 2017353.80354.66350.99352.50352.50-
Sep 19, 2017356.74356.80352.93353.46353.46-
Sep 18, 2017358.15358.80355.47358.14358.14-
Sep 15, 2017357.37358.31355.38358.19358.19-
Sep 14, 2017354.68357.37353.22357.24357.24-
Sep 13, 2017356.21356.21354.06355.14355.14-
Sep 12, 2017359.91360.40355.09356.30356.30-
Sep 11, 2017358.30360.68358.30360.31360.31-
Sep 08, 2017357.01357.54357.01357.54357.54-
Sep 07, 2017355.90358.17355.80357.54357.54-
Sep 06, 2017355.65357.65355.25355.56355.56-
Sep 05, 2017355.78356.78353.02354.88354.88-
Sep 01, 2017355.59356.81354.61355.51355.51-
Aug 31, 2017353.77356.25353.43355.24355.24-
Aug 30, 2017350.49353.07349.31353.07353.07-
Aug 29, 2017350.81352.32350.81350.93350.93-
Aug 28, 2017353.56353.99350.42351.35351.35-
Aug 25, 2017352.76354.67351.64353.26353.26-
Aug 24, 2017352.96354.52351.42351.55351.55-
Aug 23, 2017348.61352.65348.42352.13352.13-
Aug 22, 2017349.75350.66347.97349.08349.08-
Aug 21, 2017346.20350.04345.69349.54349.54-
Aug 18, 2017347.90347.90345.18346.00346.00-
Aug 17, 2017350.81352.02348.79348.80348.80-
Aug 16, 2017350.18352.23350.18351.19351.19-
Aug 15, 2017350.47350.47347.69349.77349.77-
Aug 14, 2017346.68351.47346.62351.20351.20-
Aug 11, 2017346.21346.42344.00345.33345.33-
Aug 10, 2017349.05349.39347.26347.26347.26-
Aug 09, 2017350.43350.93348.87349.77349.77-
Aug 08, 2017351.91352.33349.56350.48350.48-
Aug 07, 2017352.92353.06351.19352.43352.43-
Aug 04, 2017351.65353.46351.53352.81352.81-
Aug 03, 2017352.37353.56350.82351.66351.66-
Aug 02, 2017354.62354.65351.55352.67352.67-
Aug 01, 2017355.28356.44352.77355.20355.20-
Jul 31, 2017354.08354.25351.11353.76353.76-
Jul 28, 2017354.30355.48353.12353.87353.87-
Jul 27, 2017353.47355.92351.25354.40354.40-
Jul 26, 2017352.60355.34351.87354.45354.45-
Jul 25, 2017352.49352.56350.08352.41352.41-
Jul 24, 2017352.38352.65350.46351.94351.94-
Jul 21, 2017352.54352.69350.87352.45352.45-
Jul 20, 2017353.98354.26352.04352.10352.10-
Jul 19, 2017351.32353.80350.41353.80353.80-
Jul 18, 2017350.35352.52350.35351.16351.16-
Jul 17, 2017349.97352.18349.22351.59351.59-
Jul 14, 2017347.99350.39347.99349.97349.97-
Jul 13, 2017346.13347.34345.80346.56346.56-
Jul 12, 2017343.86347.39343.86346.02346.02-
Jul 11, 2017342.13342.49339.38341.59341.59-
Jul 10, 2017345.64345.91341.80341.80341.80-
Jul 07, 2017343.36345.86342.75345.26345.26-
Jul 06, 2017347.77347.77342.55342.93342.93-
Jul 05, 2017353.57353.84348.37349.19349.19-
Jul 03, 2017350.80354.10350.13353.56353.56-
Jun 30, 2017350.73352.15348.97349.75349.75-
Jun 29, 2017352.32352.32349.01349.83349.83-
Jun 28, 2017354.26355.32353.04353.71353.71-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...