Canada markets closed

DOW JONES EQUITY REIT INDEX (^DJR)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
361.01+0.64 (+0.18%)
At close: 04:19PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024356.48358.38354.17357.65357.65-
Apr 24, 2024357.87360.49355.89359.77359.77-
Apr 23, 2024357.36361.19356.82359.90359.90-
Apr 22, 2024354.50357.24352.61356.52356.52-
Apr 19, 2024352.86355.00351.89353.69353.69-
Apr 18, 2024352.72353.65350.08351.88351.88-
Apr 17, 2024353.30354.91351.36351.46351.46-
Apr 16, 2024357.95357.95353.25354.16354.16-
Apr 15, 2024366.84367.28357.17359.41359.41-
Apr 12, 2024367.21367.51363.62365.06365.06-
Apr 11, 2024370.51371.27365.66368.75368.75-
Apr 10, 2024373.30373.30366.20368.40368.40-
Apr 09, 2024380.16383.73379.61383.67383.67-
Apr 08, 2024375.90378.92375.38378.58378.58-
Apr 05, 2024371.40375.13370.57374.32374.32-
Apr 04, 2024378.28379.79371.42372.50372.50-
Apr 03, 2024374.08375.56372.75374.86374.86-
Apr 02, 2024376.37376.63373.61374.88374.88-
Apr 01, 2024386.33386.36379.08379.57379.57-
Mar 28, 2024384.88387.08384.57386.27386.27-
Mar 27, 2024377.22383.41377.05383.37383.37-
Mar 26, 2024376.50377.35374.34374.38374.38-
Mar 25, 2024378.71380.05376.19376.28376.28-
Mar 22, 2024383.55383.55377.72378.01378.01-
Mar 21, 2024382.43384.70380.47382.94382.94-
Mar 20, 2024375.90381.73374.86380.80380.80-
Mar 19, 2024378.55379.98376.44379.03379.03-
Mar 18, 2024378.89380.69378.08378.61378.61-
Mar 15, 2024375.91380.29375.91378.87378.87-
Mar 14, 2024384.42384.82376.94379.96379.96-
Mar 13, 2024388.34390.48385.65386.62386.62-
Mar 12, 2024388.83390.58385.80388.88388.88-
Mar 11, 2024390.91393.19388.61390.26390.26-
Mar 08, 2024390.74393.21390.38391.91391.91-
Mar 07, 2024389.60390.19385.64387.88387.88-
Mar 06, 2024388.30388.87385.69387.65387.65-
Mar 05, 2024388.55391.39384.34385.80385.80-
Mar 04, 2024385.46390.68382.86390.29390.29-
Mar 01, 2024381.28386.40377.68386.15386.15-
Feb 29, 2024382.26384.15380.63382.28382.28-
Feb 28, 2024373.54381.35373.27379.04379.04-
Feb 27, 2024377.40378.70374.36375.25375.25-
Feb 26, 2024378.45380.53374.58375.00375.00-
Feb 23, 2024380.24381.68378.79379.47379.47-
Feb 22, 2024380.37381.18378.59379.99379.99-
Feb 21, 2024377.87379.69376.62379.19379.19-
Feb 20, 2024375.37378.42373.88376.82376.82-
Feb 16, 2024375.68379.32374.27377.40377.40-
Feb 15, 2024375.53381.00375.53380.71380.71-
Feb 14, 2024371.31374.74369.87372.43372.43-
Feb 13, 2024368.32370.25365.08370.06370.06-
Feb 12, 2024378.93380.38376.73377.35377.35-
Feb 09, 2024376.86378.62373.85378.06378.06-
Feb 08, 2024373.34378.41373.27377.50377.50-
Feb 07, 2024375.59376.46372.33374.17374.17-
Feb 06, 2024370.06375.51369.43374.97374.97-
Feb 05, 2024372.48372.99369.06370.03370.03-
Feb 02, 2024377.74379.92371.47377.46377.46-
Feb 01, 2024375.18382.49373.23382.47382.47-
Jan 31, 2024380.47382.89374.69375.63375.63-
Jan 30, 2024380.75382.16378.28379.05379.05-
Jan 29, 2024380.01383.16379.24382.59382.59-
Jan 26, 2024382.48383.12379.51380.25380.25-
Jan 25, 2024382.40383.25379.74381.44381.44-
Jan 24, 2024386.26386.40376.55376.91376.91-
Jan 23, 2024386.98387.60381.17382.52382.52-
Jan 22, 2024384.98388.82383.51384.90384.90-
Jan 19, 2024379.83384.63377.24383.30383.30-
Jan 18, 2024381.95383.01376.37378.84378.84-
Jan 17, 2024383.44388.45377.53381.49381.49-
Jan 16, 2024389.49391.23387.58388.84388.84-
Jan 12, 2024392.72393.94389.51391.45391.45-
Jan 11, 2024390.29391.34386.97388.82388.82-
Jan 10, 2024392.42394.22391.10392.41392.41-
Jan 09, 2024390.85393.21389.13391.59391.59-
Jan 08, 2024388.07394.76387.97394.47394.47-
Jan 05, 2024386.98392.13385.10388.86388.86-
Jan 04, 2024389.29392.33388.01389.68389.68-
Jan 03, 2024395.69395.69389.52390.10390.10-
Jan 02, 2024394.13399.83392.98399.24399.24-
Dec 29, 2023397.55398.96394.96395.16395.16-
Dec 28, 2023396.90400.33396.89400.27400.27-
Dec 27, 2023396.58398.64395.54398.28398.28-
Dec 26, 2023393.78397.76393.27396.77396.77-
Dec 22, 2023393.84396.86392.07393.50393.50-
Dec 21, 2023391.25393.21388.16392.30392.30-
Dec 20, 2023393.70396.97388.86388.96388.96-
Dec 19, 2023392.79394.95392.47393.83393.83-
Dec 18, 2023394.08394.08390.69390.81390.81-
Dec 15, 2023396.07396.68389.13392.54392.54-
Dec 14, 2023394.79400.43394.79398.03398.03-
Dec 13, 2023374.41389.33373.56387.97387.97-
Dec 12, 2023374.21375.46372.17374.15374.15-
Dec 11, 2023372.31375.04371.90374.55374.55-
Dec 08, 2023373.04374.57369.85373.54373.54-
Dec 07, 2023373.56375.63372.05374.24374.24-
Dec 06, 2023376.72379.09373.33373.49373.49-
Dec 05, 2023375.74375.74373.15374.85374.85-
Dec 04, 2023372.51377.27372.07377.18377.18-
Dec 01, 2023365.38374.60364.75374.49374.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...