^DJR - DOW JONES EQUITY REIT INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 29, 2017358.49359.38356.65358.50358.50-
Nov 28, 2017360.28360.41357.38358.89358.89-
Nov 27, 2017361.66361.83360.03360.04360.04-
Nov 24, 2017361.17361.86360.88361.35361.35-
Nov 22, 2017360.91361.53359.69360.32360.32-
Nov 21, 2017359.35361.49359.33361.30361.30-
Nov 20, 2017359.55359.91358.21359.58359.58-
Nov 17, 2017360.52361.44359.26361.23361.23-
Nov 16, 2017359.34361.90359.05361.23361.23-
Nov 15, 2017361.84361.97359.11359.23359.23-
Nov 14, 2017362.71363.36361.95362.54362.54-
Nov 13, 2017362.65364.03361.83363.22363.22-
Nov 10, 2017360.69363.01360.48362.08362.08-
Nov 09, 2017360.77363.87360.55362.05362.05-
Nov 08, 2017359.70362.65359.60362.08362.08-
Nov 07, 2017357.18360.55357.12359.85359.85-
Nov 06, 2017353.85358.07353.83357.13357.13-
Nov 03, 2017351.76353.77350.49352.84352.84-
Nov 02, 2017351.26355.12351.26353.60353.60-
Nov 01, 2017351.00351.89349.87350.66350.66-
Oct 31, 2017348.79350.39346.99350.34350.34-
Oct 30, 2017348.66351.00348.08349.54349.54-
Oct 27, 2017347.08349.74345.07348.91348.91-
Oct 26, 2017350.23350.50346.32347.29347.29-
Oct 25, 2017350.28350.68347.32349.27349.27-
Oct 24, 2017352.21352.66349.15350.38350.38-
Oct 23, 2017354.26354.43351.95352.21352.21-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...