Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REW 40 Index (CIX: REW )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2012 648.13 652.70 638.85 645.53 0 -3.90(-0.60%)
May 30, 2012 655.61 656.51 648.04 649.43 0 -14.75(-2.22%)
May 29, 2012 663.61 668.63 659.12 664.18 0 +3.05(+0.46%)
May 25, 2012 661.13 661.13 661.13 0 +0.97(+0.15%)
May 24, 2012 660.63 666.56 653.21 660.16 0 +1.34(+0.20%)
May 23, 2012 654.49 659.84 644.67 658.82 0 -0.04(-0.01%)
May 22, 2012 660.33 665.67 654.73 658.86 0 +1.12(+0.17%)
May 21, 2012 651.86 659.72 649.65 657.74 0 +10.14(+1.57%)
May 18, 2012 653.15 658.47 645.04 647.60 0 -1.85(-0.29%)
May 17, 2012 656.63 661.11 649.07 649.45 0 -8.53(-1.30%)
May 16, 2012 659.99 668.67 653.29 657.98 0 +8.24(+1.27%)
May 15, 2012 655.67 659.90 647.86 649.74 0 -9.19(-1.40%)
May 14, 2012 663.05 666.53 656.46 658.93 0 -12.69(-1.89%)
May 11, 2012 668.79 681.46 667.92 671.63 0 -2.26(-0.33%)
May 10, 2012 675.53 680.11 671.28 673.89 0 +6.41(+0.96%)
May 09, 2012 666.25 672.22 659.42 667.48 0 -11.17(-1.65%)
May 08, 2012 681.01 683.79 669.97 678.65 0 -7.00(-1.02%)
May 07, 2012 680.34 689.65 678.54 685.64 0 +1.39(+0.20%)
May 04, 2012 695.51 697.06 682.05 684.25 0 -14.65(-2.10%)
May 03, 2012 705.53 707.14 696.63 698.90 0 -5.67(-0.80%)
May 02, 2012 701.65 705.49 696.41 704.57 0 -4.65(-0.66%)
May 01, 2012 704.52 715.57 700.12 709.22 0 +0.93(+0.13%)
Apr 30, 2012 710.60 712.88 703.59 708.29 0 -4.64(-0.65%)
Apr 27, 2012 711.94 716.17 707.44 712.93 0 +4.75(+0.67%)
Apr 26, 2012 699.31 710.31 697.68 708.18 0 +9.33(+1.33%)
Apr 25, 2012 704.03 706.34 694.72 698.85 0 +2.48(+0.36%)
Apr 24, 2012 693.32 701.53 687.06 696.37 0 +8.29(+1.20%)
Apr 23, 2012 686.02 690.48 681.07 688.09 0 -8.61(-1.24%)
Apr 20, 2012 700.95 706.38 694.12 696.70 0 +2.49(+0.36%)
Apr 19, 2012 697.62 701.77 690.08 694.20 0 -5.32(-0.76%)
Apr 18, 2012 701.26 706.35 696.44 699.52 0 -7.60(-1.08%)
Apr 17, 2012 697.84 709.76 694.61 707.12 0 +13.68(+1.97%)
Apr 16, 2012 695.99 699.60 689.15 693.44 0 +3.01(+0.44%)
Apr 13, 2012 699.69 701.00 689.01 690.43 0 -14.29(-2.03%)
Apr 12, 2012 693.44 706.51 692.09 704.72 0 +11.67(+1.68%)
Apr 11, 2012 698.86 702.37 691.27 693.04 0 +5.64(+0.82%)
Apr 10, 2012 700.33 702.35 685.57 687.41 0 -15.19(-2.16%)
Apr 09, 2012 699.61 706.04 696.38 702.60 0 -6.87(-0.97%)
Apr 05, 2012 707.79 715.67 704.70 709.47 0 -5.68(-0.79%)
Apr 04, 2012 715.70 719.95 710.53 715.15 0 -13.78(-1.89%)
Apr 03, 2012 734.73 736.83 723.79 728.93 0 -7.91(-1.07%)
Apr 02, 2012 732.70 740.59 727.76 736.84 0 +2.39(+0.33%)
Mar 30, 2012 731.54 736.68 727.50 734.45 0 +5.96(+0.82%)
Mar 29, 2012 721.43 729.49 718.12 728.49 0 -3.63(-0.50%)
Mar 28, 2012 736.02 752.41 724.97 732.12 0 -3.91(-0.53%)
Mar 27, 2012 742.78 744.94 735.23 736.03 0 -8.51(-1.14%)
Mar 26, 2012 742.79 747.11 739.57 744.55 0 +8.74(+1.19%)
Mar 23, 2012 733.57 739.34 730.21 735.81 0 +0.50(+0.07%)
Mar 22, 2012 736.00 739.09 729.55 735.30 0 -8.78(-1.18%)
Mar 21, 2012 746.82 750.59 740.69 744.09 0 -2.32(-0.31%)
Mar 20, 2012 745.49 750.55 741.87 746.41 0 -7.61(-1.01%)
Mar 19, 2012 750.17 758.70 747.53 754.02 0 +0.94(+0.12%)
Mar 16, 2012 752.29 756.64 746.84 753.09 0 +3.39(+0.45%)
Mar 15, 2012 741.46 750.86 738.71 749.69 0 +12.34(+1.67%)
Mar 14, 2012 737.17 743.46 732.83 737.35 0 -0.48(-0.06%)
Mar 13, 2012 727.41 739.48 724.16 737.83 0 +13.55(+1.87%)
Mar 12, 2012 723.76 727.54 719.77 724.27 0 +0.78(+0.11%)
Mar 09, 2012 720.88 728.07 718.19 723.50 0 -1.79(-0.25%)
Mar 08, 2012 722.54 728.06 718.71 725.28 0 +11.31(+1.58%)
Mar 07, 2012 709.91 717.92 707.21 713.97 0 +9.04(+1.28%)
Mar 06, 2012 712.94 716.50 700.75 704.93 0 -20.97(-2.89%)
Mar 05, 2012 729.68 731.65 721.35 725.89 0 -2.23(-0.31%)
Mar 02, 2012 730.90 733.24 724.58 728.12 0 -6.01(-0.82%)
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.