Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 8:18AM ET - U.S. Markets open in 1 hour and 12 minutes. Dow  0.29% Nasdaq  0.00%

DJ WILSHIRE 5000 TOT (^DWC)

On Nov 25: 11,356.91   51.31 (0.45%)

MORE ON ^DWC

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 11,305.60 11,364.90 11,299.50 11,356.90 1,029,090,300 11,356.90 24-Nov-09 11,317.90 11,321.50 11,221.00 11,305.60 1,335,147,300 11,305.60 23-Nov-09 11,174.10 11,395.10 11,174.10 11,317.90 1,340,489,100 11,317.90 20-Nov-09 11,212.40 11,212.40 11,125.80 11,174.10 1,601,064,100 11,174.10 19-Nov-09 11,374.50 11,374.50 11,144.80 11,212.40 1,563,061,400 11,212.40 18-Nov-09 11,385.60 11,393.50 11,307.30 11,374.30 1,431,638,800 11,374.30 17-Nov-09 11,374.80 11,389.30 11,300.10 11,385.60 1,351,568,100 11,385.60 16-Nov-09 11,200.50 11,417.80 11,200.50 11,374.80 1,596,936,200 11,374.80 13-Nov-09 11,129.90 11,241.00 11,103.80 11,200.50 1,359,219,000 11,200.50 12-Nov-09 11,258.00 11,299.80 11,158.20 11,161.60 973,489,700 11,161.60 11-Nov-09 11,196.80 11,329.40 11,196.80 11,258.00 1,441,725,700 11,258.00 10-Nov-09 11,205.80 11,236.20 11,138.20 11,196.70 1,498,065,200 11,196.70 9-Nov-09 10,965.40 11,205.80 10,965.40 11,205.80 1,651,736,300 11,205.80 6-Nov-09 10,946.00 10,996.40 10,866.50 10,965.40 1,482,440,000 10,965.40 5-Nov-09 10,725.70 10,946.00 10,725.70 10,946.00 1,768,332,800 10,946.00 4-Nov-09 10,729.00 10,881.10 10,710.30 10,725.70 1,795,767,600 10,725.70 3-Nov-09 10,675.70 10,729.00 10,578.40 10,729.00 1,832,956,400 10,729.00 2-Nov-09 10,619.00 10,778.80 10,533.70 10,675.70 2,076,074,000 10,675.70 30-Oct-09 10,923.80 10,924.20 10,589.30 10,619.00 2,288,185,200 10,619.00 29-Oct-09 10,683.50 10,934.60 10,683.50 10,923.80 2,032,696,000 10,923.80 28-Oct-09 10,927.60 10,927.80 10,677.10 10,683.50 2,241,472,000 10,683.50 27-Oct-09 10,984.80 11,033.00 10,905.10 10,927.60 1,937,425,600 10,927.60 26-Oct-09 11,117.50 11,248.00 10,966.70 10,984.80 1,924,796,800 10,984.80 23-Oct-09 11,259.80 11,294.30 11,076.50 11,117.50 1,850,755,200 11,117.50 22-Oct-09 11,142.10 11,282.10 11,058.60 11,259.80 1,867,860,600 11,259.80 21-Oct-09 11,245.40 11,360.20 11,134.70 11,142.10 2,129,497,000 11,142.10 20-Oct-09 11,326.10 11,336.30 11,192.00 11,245.40 1,904,902,400 11,245.40 19-Oct-09 11,219.40 11,349.30 11,206.60 11,326.10 1,500,533,000 11,326.10 16-Oct-09 11,314.40 11,314.40 11,156.90 11,219.40 1,952,479,200 11,219.40 15-Oct-09 11,275.30 11,314.40 11,211.30 11,314.40 1,845,021,400 11,314.40 14-Oct-09 11,079.80 11,284.40 11,079.80 11,275.30 1,886,899,200 11,275.30 13-Oct-09 11,108.40 11,108.40 11,008.50 11,079.80 1,644,058,600 11,079.80 12-Oct-09 11,067.60 11,158.20 11,064.70 11,108.40 1,320,263,800 11,108.40 9-Oct-09 11,002.70 11,066.80 10,976.30 11,066.20 1,248,928,800 11,066.20 8-Oct-09 10,909.60 11,056.90 10,909.60 11,002.70 1,766,338,000 11,002.70 7-Oct-09 10,881.20 10,912.10 10,833.80 10,909.60 1,529,127,900 10,909.60 6-Oct-09 10,732.10 10,941.10 10,732.10 10,813.80 1,214,259,000 10,813.80 5-Oct-09 10,567.10 10,752.10 10,567.10 10,732.10 1,593,528,500 10,732.10 2-Oct-09 10,620.10 10,628.30 10,510.90 10,567.10 1,901,614,400 10,567.10 1-Oct-09 10,911.70 10,911.70 10,614.70 10,620.10 2,198,364,800 10,620.10 30-Sep-09 10,953.40 10,983.40 10,797.40 10,911.70 2,451,616,000 10,911.70 29-Sep-09 10,970.30 11,042.80 10,923.60 10,953.40 1,724,558,800 10,953.40 28-Sep-09 10,771.60 10,991.60 10,771.60 10,970.30 1,443,463,700 10,970.30 25-Sep-09 10,840.60 10,862.70 10,736.70 10,771.60 1,692,326,400 10,771.60 24-Sep-09 10,963.90 11,018.10 10,789.30 10,840.60 1,916,626,000 10,840.60 23-Sep-09 11,082.80 11,162.60 10,959.10 10,963.90 1,879,886,800 10,963.90 22-Sep-09 11,000.10 11,102.70 11,000.10 11,082.70 1,819,017,800 11,082.70 21-Sep-09 11,032.20 11,032.30 10,919.80 11,000.10 1,780,130,000 11,000.10 18-Sep-09 11,008.00 11,062.70 10,987.90 11,050.70 1,750,059,600 11,050.70 17-Sep-09 11,043.50 11,114.60 10,963.50 11,008.00 2,132,650,800 11,008.00 16-Sep-09 10,869.50 11,043.50 10,869.50 11,043.50 2,152,398,000 11,043.50 15-Sep-09 10,823.60 10,902.80 10,770.40 10,869.60 1,922,214,400 10,869.60 14-Sep-09 10,752.30 10,827.00 10,667.50 10,823.60 1,787,764,800 10,823.60 11-Sep-09 10,762.20 10,813.00 10,705.50 10,728.70 1,047,943,000 10,728.70 10-Sep-09 10,646.60 10,762.20 10,591.10 10,762.20 2,095,553,600 10,762.20 9-Sep-09 10,551.00 10,677.00 10,532.30 10,646.60 1,729,442,400 10,646.60 8-Sep-09 10,451.50 10,555.30 10,451.50 10,521.50 939,483,100 10,521.50 4-Sep-09 10,317.60 10,451.50 10,291.60 10,451.50 1,373,499,000 10,451.50 3-Sep-09 10,221.40 10,318.10 10,193.10 10,317.60 1,514,074,100 10,317.60 2-Sep-09 10,255.80 10,276.30 10,191.60 10,221.40 1,783,508,800 10,221.40 1-Sep-09 10,485.50 10,574.20 10,237.30 10,255.80 2,204,746,400 10,255.80 31-Aug-09 10,579.60 10,579.60 10,424.80 10,485.50 1,873,157,200 10,485.50 28-Aug-09 10,596.40 10,689.30 10,518.50 10,563.90 1,157,883,400 10,563.90 27-Aug-09 10,571.10 10,618.10 10,434.60 10,596.40 1,580,563,900 10,596.40 26-Aug-09 10,570.70 10,616.60 10,505.40 10,571.10 1,465,598,400 10,571.10 25-Aug-09 10,543.80 10,669.00 10,543.80 10,570.90 1,538,092,800 10,570.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions