U.S. Markets close in 3 hrs 3 mins

DOW JONES EQUITY REIT INDEX (^DJR)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
345.92-2.88 (-0.83%)
As of 12:41PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017347.90347.90345.18345.92345.92-
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-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...