Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketvector Quality REIT Index ETF (NY: IRET )

19.70 +0.35 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.084 6.182 6.042 6.168 674,282 +0.11(+1.74%)
Feb 27, 2014 6.035 6.105 6.028 6.063 414,703 -0.01(-0.12%)
Feb 26, 2014 6.049 6.112 6.014 6.070 386,789 +0.04(+0.70%)
Feb 25, 2014 6.133 6.147 6.014 6.028 372,588 -0.08(-1.38%)
Feb 24, 2014 6.140 6.193 6.105 6.112 375,093 -0.04(-0.57%)
Feb 21, 2014 6.175 6.175 6.098 6.147 424,008 +0.00(+0.00%)
Feb 20, 2014 6.112 6.164 6.070 6.147 328,589 +0.06(+0.92%)
Feb 19, 2014 6.084 6.154 6.070 6.091 395,691 -0.03(-0.46%)
Feb 18, 2014 6.028 6.119 6.000 6.119 379,835 +0.08(+1.28%)
Feb 14, 2014 6.084 6.042 6.042 6.042 304,036 -0.03(-0.46%)
Feb 13, 2014 5.951 6.077 5.937 6.070 317,250 +0.08(+1.41%)
Feb 12, 2014 5.951 5.986 5.929 5.986 357,992 +0.03(+0.47%)
Feb 11, 2014 5.937 5.986 5.894 5.958 266,720 +0.04(+0.71%)
Feb 10, 2014 5.887 5.922 5.803 5.915 356,663 +0.02(+0.36%)
Feb 07, 2014 5.901 5.929 5.859 5.894 401,169 -0.01(-0.12%)
Feb 06, 2014 5.887 5.922 5.859 5.901 537,438 +0.04(+0.72%)
Feb 05, 2014 5.915 5.915 5.831 5.859 639,339 -0.07(-1.18%)
Feb 04, 2014 5.951 5.961 5.887 5.929 694,261 +0.02(+0.36%)
Feb 03, 2014 6.105 6.105 5.908 5.908 860,240 -0.20(-3.22%)
Jan 31, 2014 6.007 6.112 6.000 6.105 603,365 +0.02(+0.35%)
Jan 30, 2014 6.063 6.105 6.021 6.084 477,238 +0.08(+1.29%)
Jan 29, 2014 6.000 6.070 5.982 6.007 476,854 -0.03(-0.47%)
Jan 28, 2014 6.000 6.077 5.979 6.035 608,062 +0.06(+0.94%)
Jan 27, 2014 6.035 6.035 5.965 5.979 322,178 -0.04(-0.58%)
Jan 24, 2014 5.993 6.056 5.965 6.014 494,522 -0.01(-0.23%)
Jan 23, 2014 6.035 6.081 5.993 6.028 430,522 -0.02(-0.35%)
Jan 22, 2014 6.007 6.052 5.993 6.049 383,169 +0.04(+0.70%)
Jan 21, 2014 5.979 6.007 5.929 6.007 362,446 +0.07(+1.18%)
Jan 17, 2014 5.951 5.937 5.937 5.937 403,531 -0.04(-0.59%)
Jan 16, 2014 5.972 5.979 5.929 5.972 317,783 +0.00(+0.00%)
Jan 15, 2014 5.958 5.992 5.937 5.972 618,057 +0.01(+0.24%)
Jan 14, 2014 5.951 5.972 5.910 5.958 389,100 +0.00(+0.00%)
Jan 13, 2014 5.958 5.958 5.908 5.958 420,943 +0.00(+0.00%)
Jan 10, 2014 5.873 5.965 5.845 5.958 540,906 +0.11(+1.92%)
Jan 09, 2014 5.852 5.852 5.754 5.845 460,557 +0.02(+0.36%)
Jan 08, 2014 5.873 5.887 5.793 5.824 394,810 -0.07(-1.19%)
Jan 07, 2014 5.901 5.951 5.859 5.894 390,881 -0.01(-0.12%)
Jan 06, 2014 6.021 6.021 5.887 5.901 546,741 -0.11(-1.87%)
Jan 03, 2014 5.965 6.035 5.937 6.014 324,491 +0.05(+0.82%)
Jan 02, 2014 5.986 6.014 5.901 5.965 424,711 -0.06(-1.05%)
Dec 31, 2013 6.098 6.028 6.028 6.028 420,611 -0.05(-0.81%)
Dec 30, 2013 6.042 6.182 6.042 6.077 384,358 +0.00(+0.00%)
Dec 27, 2013 6.105 6.125 6.049 6.077 440,759 +0.00(+0.00%)
Dec 26, 2013 6.098 6.119 6.070 6.077 489,891 -0.04(-0.68%)
Dec 24, 2013 6.049 6.139 6.029 6.119 244,483 +0.05(+0.80%)
Dec 23, 2013 6.188 6.188 6.070 6.070 637,260 -0.12(-1.90%)
Dec 20, 2013 6.056 6.195 6.022 6.188 1,109,988 +0.14(+2.29%)
Dec 19, 2013 6.139 6.146 6.029 6.049 251,064 -0.12(-1.91%)
Dec 18, 2013 6.084 6.188 6.001 6.167 366,727 +0.08(+1.25%)
Dec 17, 2013 6.042 6.112 6.001 6.091 416,101 +0.04(+0.69%)
Dec 16, 2013 6.022 6.105 6.001 6.049 389,094 +0.03(+0.58%)
Dec 13, 2013 5.980 6.063 5.959 6.015 422,259 +0.04(+0.70%)
Dec 12, 2013 5.987 6.042 5.946 5.973 523,061 -0.01(-0.12%)
Dec 11, 2013 6.181 6.181 5.952 5.980 641,749 -0.18(-2.92%)
Dec 10, 2013 6.174 6.181 6.125 6.160 513,667 +0.00(+0.00%)
Dec 09, 2013 6.084 6.174 6.049 6.160 402,530 +0.07(+1.14%)
Dec 06, 2013 6.070 6.105 6.029 6.091 317,508 +0.06(+0.92%)
Dec 05, 2013 5.994 6.049 5.966 6.036 570,455 +0.03(+0.58%)
Dec 04, 2013 5.952 6.036 5.897 6.001 439,589 +0.02(+0.35%)
Dec 03, 2013 5.946 6.008 5.959 5.980 556,332 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.