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, 2019 513.29 518.32 511.01 514.67 0 -5.39(-1.04%)
May 30, 2019 518.33 523.21 515.10 520.06 0 +1.46(+0.28%)
May 29, 2019 514.95 519.74 510.49 518.60 0 -1.94(-0.37%)
May 28, 2019 524.08 527.30 518.69 520.54 0 -4.24(-0.81%)
May 24, 2019 527.70 530.50 521.75 524.78 0 +1.49(+0.28%)
May 23, 2019 527.62 529.35 518.83 523.29 0 -13.56(-2.53%)
May 22, 2019 540.09 543.59 535.30 536.85 0 -5.19(-0.96%)
May 21, 2019 541.77 543.73 538.08 542.03 0 +5.38(+1.00%)
May 20, 2019 539.77 544.78 533.09 536.65 0 -5.85(-1.08%)
May 17, 2019 544.89 550.34 541.52 542.50 0 -1.30(-0.24%)
May 16, 2019 542.01 548.51 538.82 543.79 0 +1.91(+0.35%)
May 15, 2019 533.91 545.58 532.40 541.88 0 +3.74(+0.69%)
May 14, 2019 532.04 541.04 530.45 538.14 0 +10.78(+2.04%)
May 13, 2019 529.70 535.23 524.39 527.36 0 -11.31(-2.10%)
May 10, 2019 535.23 541.14 528.22 538.67 0 +2.07(+0.39%)
May 09, 2019 534.86 540.31 531.14 536.60 0 -7.23(-1.33%)
May 08, 2019 541.67 547.70 540.00 543.83 0 +2.64(+0.49%)
May 07, 2019 544.22 546.82 534.76 541.18 0 -10.82(-1.96%)
May 06, 2019 544.98 553.70 542.83 552.01 0 -4.66(-0.84%)
May 03, 2019 554.00 558.69 550.91 556.66 0 +8.07(+1.47%)
May 02, 2019 549.63 555.48 544.08 548.60 0 -1.05(-0.19%)
May 01, 2019 555.70 561.69 548.84 549.64 0 -5.92(-1.07%)
Apr 30, 2019 557.19 563.24 550.27 555.56 0 +10.94(+2.01%)
Apr 29, 2019 541.33 547.75 539.51 544.63 0 +0.54(+0.10%)
Apr 26, 2019 536.55 546.18 532.72 544.09 0 +3.91(+0.72%)
Apr 25, 2019 542.30 545.89 536.28 540.18 0 -4.25(-0.78%)
Apr 24, 2019 546.48 550.75 541.09 544.43 0 -4.36(-0.80%)
Apr 23, 2019 548.78 551.19 545.65 548.79 0 -0.26(-0.05%)
Apr 22, 2019 546.48 550.68 543.87 549.06 0 +2.53(+0.46%)
Apr 18, 2019 544.59 548.74 541.14 546.52 0 +2.52(+0.46%)
Apr 17, 2019 546.69 547.44 541.80 544.00 0 +1.97(+0.36%)
Apr 16, 2019 540.36 544.84 537.91 542.03 0 +3.72(+0.69%)
Apr 15, 2019 540.07 541.79 534.14 538.31 0 -0.82(-0.15%)
Apr 12, 2019 543.56 545.42 538.06 539.13 0 -0.44(-0.08%)
Apr 11, 2019 540.60 543.85 537.17 539.57 0 -0.21(-0.04%)
Apr 10, 2019 540.58 543.54 536.84 539.78 0 +1.16(+0.22%)
Apr 09, 2019 542.72 544.38 535.87 538.61 0 -8.37(-1.53%)
Apr 08, 2019 545.42 548.75 538.20 546.98 0 -3.61(-0.66%)
Apr 05, 2019 550.03 553.62 547.38 550.59 0 +3.72(+0.68%)
Apr 04, 2019 547.04 549.52 543.05 546.87 0 -0.91(-0.17%)
Apr 03, 2019 549.76 552.93 543.51 547.78 0 +2.10(+0.38%)
Apr 02, 2019 543.18 548.16 540.70 545.68 0 +3.45(+0.64%)
Apr 01, 2019 540.09 543.75 538.41 542.24 0 +8.19(+1.53%)
Mar 29, 2019 535.01 537.48 530.46 534.04 0 +4.67(+0.88%)
Mar 28, 2019 529.95 533.26 525.70 529.38 0 -1.84(-0.35%)
Mar 27, 2019 534.68 537.66 526.90 531.22 0 -3.94(-0.74%)
Mar 26, 2019 535.09 540.60 530.89 535.16 0 +4.74(+0.89%)
Mar 25, 2019 533.54 537.72 527.39 530.42 0 -4.55(-0.85%)
Mar 22, 2019 543.41 544.42 532.29 534.97 0 -13.38(-2.44%)
Mar 21, 2019 545.25 552.27 542.21 548.35 0 +3.41(+0.63%)
Mar 20, 2019 543.42 550.20 539.47 544.94 0 -1.56(-0.28%)
Mar 19, 2019 549.10 552.60 544.58 546.49 0 +2.67(+0.49%)
Mar 18, 2019 539.38 547.17 538.04 543.83 0 +5.57(+1.03%)
Mar 15, 2019 541.47 548.24 534.47 538.26 0 -2.21(-0.41%)
Mar 14, 2019 540.17 547.16 537.79 540.47 0 +5.61(+1.05%)
Mar 13, 2019 527.01 537.13 525.40 534.85 0 +10.98(+2.10%)
Mar 12, 2019 524.44 530.98 519.61 523.87 0 -0.45(-0.09%)
Mar 11, 2019 514.82 527.27 512.74 524.33 0 +7.56(+1.46%)
Mar 08, 2019 509.83 518.83 507.75 516.77 0 -0.01(-0.00%)
Mar 07, 2019 513.87 519.57 509.38 516.77 0 +1.72(+0.33%)
Mar 06, 2019 519.60 525.55 512.33 515.05 0 -13.01(-2.46%)
Mar 05, 2019 535.32 539.27 522.31 528.07 0 -7.43(-1.39%)
Mar 04, 2019 534.99 540.97 529.68 535.50 0 +2.23(+0.42%)
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.