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, 2013 803.89 809.06 794.48 794.89 0 -12.17(-1.51%)
May 30, 2013 807.30 812.37 803.50 807.06 0 +1.10(+0.14%)
May 29, 2013 800.97 809.00 799.17 805.96 0 +0.95(+0.12%)
May 28, 2013 810.99 814.09 802.96 805.01 0 +3.50(+0.44%)
May 24, 2013 801.51 801.51 801.51 0 -1.52(-0.19%)
May 23, 2013 796.46 805.43 792.14 803.04 0 -0.22(-0.03%)
May 22, 2013 807.73 817.82 799.94 803.25 0 -0.56(-0.07%)
May 21, 2013 800.56 809.29 798.71 803.82 0 +2.80(+0.35%)
May 20, 2013 795.62 803.28 794.50 801.01 0 +4.77(+0.60%)
May 17, 2013 789.80 797.31 787.52 796.24 0 +6.75(+0.85%)
May 16, 2013 788.95 794.51 785.31 789.49 0 -2.78(-0.35%)
May 15, 2013 787.75 794.36 783.85 792.27 0 +4.95(+0.63%)
May 13, 2013 787.52 789.53 781.31 787.32 0 -2.23(-0.28%)
May 10, 2013 785.45 790.16 780.33 789.56 0 +3.79(+0.48%)
May 09, 2013 789.88 794.69 782.26 785.76 0 -5.87(-0.74%)
May 08, 2013 784.20 792.98 782.31 791.63 0 +5.21(+0.66%)
May 07, 2013 786.71 790.46 782.75 786.42 0 +2.14(+0.27%)
May 06, 2013 783.39 786.66 777.38 784.28 0 -0.43(-0.05%)
May 03, 2013 783.94 788.36 777.26 784.71 0 +9.15(+1.18%)
May 02, 2013 773.95 777.78 769.91 775.56 0 +4.71(+0.61%)
May 01, 2013 773.33 779.22 769.08 770.85 0 -5.81(-0.75%)
Apr 30, 2013 776.45 779.43 772.56 776.66 0 +5.33(+0.69%)
Apr 29, 2013 768.89 773.97 763.34 771.33 0 +5.62(+0.73%)
Apr 26, 2013 760.01 770.30 759.94 765.71 0 +3.15(+0.41%)
Apr 25, 2013 765.77 770.78 759.51 762.56 0 +3.19(+0.42%)
Apr 24, 2013 751.92 762.09 750.57 759.38 0 +13.25(+1.78%)
Apr 23, 2013 743.67 750.15 739.28 746.13 0 +7.64(+1.03%)
Apr 22, 2013 741.13 745.14 729.55 738.49 0 -4.02(-0.54%)
Apr 19, 2013 745.60 749.20 737.66 742.50 0 -14.75(-1.95%)
Apr 18, 2013 758.08 763.98 750.17 757.25 0 +0.48(+0.06%)
Apr 17, 2013 764.16 766.23 752.99 756.77 0 -15.58(-2.02%)
Apr 16, 2013 771.14 773.70 766.16 772.35 0 +9.24(+1.21%)
Apr 15, 2013 774.45 776.89 762.49 763.11 0 -20.34(-2.60%)
Apr 12, 2013 783.18 786.79 777.35 783.45 0 -5.34(-0.68%)
Apr 11, 2013 786.07 793.14 782.78 788.79 0 +2.33(+0.30%)
Apr 10, 2013 777.89 791.08 774.38 786.45 0 +9.83(+1.27%)
Apr 09, 2013 775.18 781.72 767.57 776.62 0 +3.67(+0.47%)
Apr 08, 2013 770.52 773.87 765.02 772.95 0 +2.01(+0.26%)
Apr 05, 2013 764.77 771.59 762.65 770.95 0 -3.31(-0.43%)
Apr 04, 2013 773.25 777.76 769.75 774.26 0 -1.51(-0.19%)
Apr 03, 2013 785.13 786.63 772.99 775.77 0 -9.78(-1.25%)
Apr 02, 2013 783.40 788.67 780.13 785.55 0 +6.76(+0.87%)
Apr 01, 2013 781.39 783.10 775.36 778.79 0 -3.59(-0.46%)
Mar 28, 2013 782.38 782.38 782.38 0 +0.64(+0.08%)
Mar 27, 2013 777.62 782.98 772.68 781.74 0 -2.89(-0.37%)
Mar 26, 2013 786.11 789.29 779.81 784.62 0 -1.34(-0.17%)
Mar 25, 2013 792.53 794.10 780.90 785.97 0 -3.94(-0.50%)
Mar 22, 2013 788.64 792.54 785.46 789.90 0 +7.04(+0.90%)
Mar 21, 2013 783.79 790.31 780.41 782.86 0 -3.47(-0.44%)
Mar 20, 2013 788.88 793.52 779.91 786.33 0 +6.14(+0.79%)
Mar 19, 2013 780.76 782.32 774.14 780.20 0 +3.96(+0.51%)
Mar 18, 2013 774.41 781.15 771.75 776.24 0 -6.37(-0.81%)
Mar 15, 2013 781.48 789.06 777.69 782.61 0 -4.31(-0.55%)
Mar 14, 2013 780.26 788.85 778.40 786.92 0 +8.40(+1.08%)
Mar 13, 2013 776.97 780.56 774.45 778.52 0 +1.06(+0.14%)
Mar 12, 2013 781.63 783.29 774.70 777.46 0 -5.61(-0.72%)
Mar 11, 2013 782.58 785.76 777.14 783.06 0 -0.10(-0.01%)
Mar 08, 2013 785.16 786.95 779.69 783.16 0 +1.49(+0.19%)
Mar 07, 2013 780.78 785.57 779.05 781.67 0 +1.90(+0.24%)
Mar 06, 2013 782.19 786.37 777.32 779.77 0 +4.51(+0.58%)
Mar 05, 2013 772.70 779.13 770.95 775.25 0 +9.42(+1.23%)
Mar 04, 2013 763.44 767.33 758.51 765.84 0 +1.26(+0.16%)
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.