Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 6:19PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

DJ WILSHIRE 5000 TOT (^DWC)

At 1:07PM ET: 11,153.11   203.80 (1.79%)

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* 11-Dec-06 14,221.90 14,276.30 14,205.00 14,247.70 1,915,164,000 14,247.70 8-Dec-06 14,200.00 14,265.20 14,157.70 14,221.90 1,946,139,800 14,221.90 7-Dec-06 14,257.80 14,308.50 14,221.40 14,232.60 1,591,374,600 14,232.60 6-Dec-06 14,272.10 14,288.80 14,230.60 14,257.80 2,139,683,200 14,257.80 5-Dec-06 14,217.70 14,280.80 14,211.90 14,272.10 2,218,098,200 14,272.10 4-Dec-06 14,077.70 14,236.50 14,077.70 14,217.70 2,113,462,000 14,217.70 1-Dec-06 14,116.70 14,135.90 13,965.40 14,053.50 2,095,744,000 14,053.50 30-Nov-06 14,094.80 14,167.00 14,042.00 14,116.70 2,707,483,200 14,116.70 29-Nov-06 13,961.20 14,108.10 13,961.20 14,094.80 2,195,684,400 14,094.80 28-Nov-06 13,918.90 13,971.10 13,874.60 13,961.20 2,247,119,200 13,961.20 27-Nov-06 14,136.30 14,136.30 13,915.90 13,918.90 2,219,870,400 13,918.90 24-Nov-06 14,174.40 14,174.40 14,108.30 14,136.30 704,107,900 14,136.30 22-Nov-06 14,136.20 14,189.20 14,133.10 14,174.50 1,817,808,000 14,174.50 21-Nov-06 14,103.80 14,139.40 14,098.00 14,136.20 2,040,253,400 14,136.20 20-Nov-06 14,098.10 14,138.00 14,071.30 14,103.80 2,042,881,200 14,103.80 17-Nov-06 14,090.90 14,098.20 14,035.40 14,098.10 2,254,113,200 14,098.10 16-Nov-06 14,067.80 14,127.90 14,067.80 14,091.00 2,272,010,200 14,091.00 15-Nov-06 14,017.70 14,113.40 14,009.30 14,067.80 2,414,615,600 14,067.80 14-Nov-06 13,913.90 14,022.50 13,864.30 14,017.70 2,244,881,400 14,017.70 13-Nov-06 13,876.50 13,943.10 13,857.00 13,913.90 1,971,492,600 13,913.90 10-Nov-06 13,837.80 13,876.50 13,817.80 13,876.50 1,971,627,200 13,876.50 9-Nov-06 13,914.30 13,945.90 13,821.00 13,837.90 2,593,974,400 13,837.90 8-Nov-06 13,871.50 13,941.10 13,833.60 13,914.30 2,355,256,000 13,914.30 7-Nov-06 13,843.40 13,929.00 13,833.50 13,871.50 2,282,207,200 13,871.50 * 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