U.S. Markets closed

MSCIUSREIT INDEX (^RMZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,157.38-3.14 (-0.27%)
At close: 4:04PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20171,160.271,166.931,157.381,157.381,157.38-
Sep 20, 20171,160.521,160.521,160.521,160.521,160.52-
Sep 19, 20171,163.871,163.871,163.871,163.871,163.87-
Sep 18, 20171,171.531,171.531,171.531,171.531,171.53-
Sep 15, 20171,177.401,177.401,177.401,177.401,177.40-
Sep 14, 20171,175.641,175.641,175.641,175.641,175.64-
Sep 13, 20171,166.821,166.821,166.821,166.821,166.82-
Sep 12, 20171,169.801,169.801,169.801,169.801,169.80-
Sep 11, 20171,184.171,184.171,184.171,184.171,184.17-
Sep 08, 20171,174.461,174.461,174.461,174.461,174.46-
Sep 07, 20171,172.801,172.801,172.801,172.801,172.80-
Sep 06, 20171,165.791,165.791,165.791,165.791,165.79-
Sep 05, 20171,166.081,166.081,162.961,162.961,162.96-
Sep 01, 20171,166.081,166.081,166.081,166.081,166.08-
Aug 31, 20171,161.781,161.781,161.781,161.781,161.78-
Aug 30, 20171,155.431,155.431,155.431,155.431,155.43-
Aug 29, 20170.000.000.000.000.00-
Aug 28, 20171,149.941,149.941,149.941,149.941,149.94-
Aug 25, 20171,158.511,158.511,158.511,158.511,158.51-
Aug 24, 20171,153.521,153.521,153.521,153.521,153.52-
Aug 23, 20171,157.071,157.071,157.071,157.071,157.07-
Aug 22, 20171,146.031,146.031,146.031,146.031,146.03-
Aug 21, 20170.000.000.000.000.00-
Aug 18, 20171,136.801,136.801,136.801,136.801,136.80-
Aug 17, 20171,147.861,147.861,147.861,147.861,147.86-
Aug 16, 20171,155.251,155.251,155.251,155.251,155.25-
Aug 15, 20171,151.491,151.491,151.491,151.491,151.49-
Aug 14, 20171,156.651,156.651,156.651,156.651,156.65-
Aug 11, 20171,137.171,137.171,137.171,137.171,137.17-
Aug 10, 20171,144.451,144.451,144.451,144.451,144.45-
Aug 09, 20171,153.131,153.131,153.131,153.131,153.13-
Aug 08, 20171,156.841,156.841,156.841,156.841,156.84-
Aug 07, 20171,162.061,162.061,162.061,162.061,162.06-
Aug 04, 20171,163.211,163.211,163.211,163.211,163.21-
Aug 03, 20170.000.000.000.000.00-
Aug 02, 20171,162.771,162.771,162.771,162.771,162.77-
Aug 01, 20171,172.991,172.991,172.991,172.991,172.99-
Jul 31, 20171,167.581,167.581,167.581,167.581,167.58-
Jul 28, 20171,166.691,166.691,166.691,166.691,166.69-
Jul 27, 20171,169.831,169.831,169.831,169.831,169.83-
Jul 26, 20171,168.941,168.941,168.941,168.941,168.94-
Jul 25, 20171,161.271,161.271,161.271,161.271,161.27-
Jul 24, 20171,159.431,159.431,159.431,159.431,159.43-
Jul 21, 20171,161.201,161.201,161.201,161.201,161.20-
Jul 20, 20171,161.901,161.901,161.901,161.901,161.90-
Jul 19, 20171,168.391,168.391,168.391,168.391,168.39-
Jul 18, 20171,159.791,159.791,159.791,159.791,159.79-
Jul 17, 20171,161.541,161.541,161.541,161.541,161.54-
Jul 14, 20171,152.991,152.991,152.991,152.991,152.99-
Jul 13, 20171,141.701,141.701,141.701,141.701,141.70-
Jul 12, 20171,139.561,139.561,139.561,139.561,139.56-
Jul 11, 20171,126.041,126.041,126.041,126.041,126.04-
Jul 10, 20171,126.691,126.691,126.691,126.691,126.69-
Jul 07, 20171,138.681,138.681,138.681,138.681,138.68-
Jul 06, 20170.000.000.000.000.00-
Jul 05, 20171,170.311,170.311,153.611,153.611,153.61-
Jul 03, 20171,170.311,170.311,170.311,170.311,170.31-
Jun 30, 20171,154.771,154.771,154.771,154.771,154.77-
Jun 29, 20171,155.621,155.621,155.621,155.621,155.62-
Jun 28, 20171,168.661,168.661,168.661,168.661,168.66-
Jun 27, 20171,169.271,169.271,169.271,169.271,169.27-
Jun 26, 20171,179.551,179.551,179.551,179.551,179.55-
Jun 23, 20171,171.901,171.901,171.901,171.901,171.90-
Jun 22, 20171,167.051,167.051,167.051,167.051,167.05-
Jun 21, 20171,166.281,166.281,166.281,166.281,166.28-
Jun 20, 20171,169.651,169.651,169.651,169.651,169.65-
Jun 19, 20171,172.251,172.251,172.251,172.251,172.25-
Jun 16, 20170.000.000.000.000.00-
Jun 15, 20171,175.111,175.111,175.111,175.111,175.11-
Jun 14, 20171,170.001,170.001,170.001,170.001,170.00-
Jun 13, 20170.000.000.000.000.00-
Jun 12, 20170.000.000.000.000.00-
Jun 09, 20171,157.041,157.041,157.041,157.041,157.04-
Jun 08, 20171,149.251,149.251,149.251,149.251,149.25-
Jun 07, 20171,151.121,151.121,151.121,151.121,151.12-
Jun 06, 20171,143.681,143.681,143.681,143.681,143.68-
Jun 05, 20171,149.261,149.261,149.261,149.261,149.26-
Jun 02, 20171,153.901,153.901,153.901,153.901,153.90-
Jun 01, 20171,142.881,142.881,142.881,142.881,142.88-
May 31, 20171,137.321,137.321,137.321,137.321,137.32-
May 30, 20171,143.041,143.041,136.191,136.191,136.19-
May 26, 20171,143.041,143.041,143.041,143.041,143.04-
May 25, 20171,151.351,151.351,151.351,151.351,151.35-
May 24, 20171,151.281,151.281,151.281,151.281,151.28-
May 23, 20171,142.961,142.961,142.961,142.961,142.96-
May 22, 20171,141.301,141.301,141.301,141.301,141.30-
May 19, 20171,137.831,137.831,137.831,137.831,137.83-
May 18, 20171,131.301,131.301,131.301,131.301,131.30-
May 17, 20171,124.131,124.131,124.131,124.131,124.13-
May 16, 20171,120.101,120.101,120.101,120.101,120.10-
May 15, 20171,128.261,128.261,128.261,128.261,128.26-
May 12, 20171,125.791,125.791,125.791,125.791,125.79-
May 11, 20171,130.141,130.141,130.141,130.141,130.14-
May 10, 20171,135.941,135.941,135.941,135.941,135.94-
May 09, 20171,127.101,127.101,127.101,127.101,127.10-
May 08, 20171,133.241,133.241,133.241,133.241,133.24-
May 05, 20171,140.731,140.731,140.731,140.731,140.73-
May 04, 20171,131.661,131.661,131.661,131.661,131.66-
May 03, 20171,137.531,137.531,137.531,137.531,137.53-
May 02, 20171,152.911,152.911,152.911,152.911,152.91-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...